Tekna Holding AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	5.700	6.080	5.600	5.600	5.600	20,640
2023-03-14	5.640	6.020	5.640	5.640	5.640	67,882
2023-03-13	5.700	5.900	5.640	5.900	5.900	9,923
2023-03-10	5.960	5.980	5.640	5.900	5.900	35,991
2023-03-09	6.100	6.260	5.860	6.000	6.000	46,070
2023-03-08	6.120	6.200	6.000	6.100	6.100	31,210
2023-03-07	6.080	6.240	6.000	6.120	6.120	23,180
2023-03-06	6.000	6.000	5.760	5.960	5.960	10,196
2023-03-03	5.900	6.000	5.900	5.980	5.980	39,679
2023-03-02	6.020	6.300	5.820	5.820	5.820	35,873
2023-03-01	6.200	6.200	6.060	6.060	6.060	41,268
2023-02-28	6.100	6.200	6.000	6.200	6.200	73,554
2023-02-27	6.400	6.680	6.220	6.320	6.320	50,160
2023-02-24	6.500	6.500	6.060	6.400	6.400	134,908
2023-02-23	6.600	6.600	6.060	6.460	6.460	36,698
2023-02-22	6.500	6.500	6.280	6.320	6.320	108,028
2023-02-21	6.500	6.700	6.500	6.660	6.660	8,359
2023-02-20	6.180	6.600	6.060	6.600	6.600	114,531
2023-02-17	6.200	6.360	6.200	6.300	6.300	107,135
2023-02-16	6.820	6.820	6.220	6.400	6.400	130,999
2023-02-15	6.200	6.800	6.200	6.640	6.640	56,949
2023-02-14	6.600	6.660	6.220	6.220	6.220	126,037
2023-02-13	7.700	7.700	6.520	6.840	6.840	96,159
2023-02-10	7.300	7.320	7.140	7.140	7.140	39,811
2023-02-09	7.840	7.900	7.100	7.500	7.500	95,885
2023-02-08	7.900	7.920	7.500	7.800	7.800	43,481
2023-02-07	7.600	7.980	7.100	7.500	7.500	52,296
2023-02-06	7.980	8.000	7.600	7.800	7.800	76,338
2023-02-03	7.400	8.000	6.700	7.840	7.840	214,787
2023-02-02	6.400	7.540	6.300	7.260	7.260	79,514
2023-02-01	6.400	6.400	6.100	6.340	6.340	18,655
2023-01-31	6.700	6.700	6.020	6.380	6.380	28,487
2023-01-30	6.500	6.600	6.000	6.120	6.120	65,839
2023-01-27	5.980	6.500	5.880	6.380	6.380	128,728
2023-01-26	5.900	5.940	5.820	5.900	5.900	51,980
2023-01-25	6.260	6.260	5.780	5.960	5.960	366,484
2023-01-24	6.180	6.180	5.700	5.900	5.900	50,906
2023-01-23	6.000	6.000	5.640	5.660	5.660	35,233
2023-01-20	6.200	6.200	5.620	5.620	5.620	33,068
2023-01-19	6.000	6.260	5.780	5.800	5.800	524,508
2023-01-18	5.900	6.400	5.680	5.700	5.700	98,449
2023-01-17	5.580	5.900	5.500	5.600	5.600	45,082
2023-01-16	5.500	5.660	5.460	5.580	5.580	35,208
2023-01-13	5.500	5.700	5.500	5.540	5.540	12,999
2023-01-12	5.600	5.800	5.500	5.540	5.540	97,037
2023-01-11	5.700	5.980	5.620	5.700	5.700	40,036
2023-01-10	5.600	5.980	5.600	5.600	5.600	15,184
2023-01-09	6.000	6.000	5.660	5.700	5.700	49,786
2023-01-06	5.720	5.900	5.600	5.740	5.740	62,414
2023-01-05	6.000	6.100	5.860	5.860	5.860	24,500
2023-01-04	6.000	6.000	5.800	5.900	5.900	10,011
2023-01-03	6.260	6.260	6.000	6.000	6.000	43,672
2023-01-02	6.280	6.300	5.940	5.980	5.980	50,196
2022-12-30	5.820	6.000	5.820	5.900	5.900	53,244
2022-12-29	5.880	6.120	5.760	6.040	6.040	95,443
2022-12-28	6.100	6.100	5.760	6.080	6.080	55,449
2022-12-27	6.480	6.480	6.020	6.020	6.020	29,536
2022-12-23	6.200	6.500	6.120	6.160	6.160	76,590
2022-12-22	6.020	6.180	6.020	6.100	6.100	19,239
2022-12-21	6.280	6.280	6.000	6.100	6.100	53,781

← NewerPage 16 of 22 · 1,261 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.