Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	6.120	6.120	6.020	6.020	6.020	42,186
2022-12-19	6.380	6.380	6.040	6.040	6.040	40,305
2022-12-16	6.000	6.140	5.800	6.140	6.140	40,454
2022-12-15	6.300	6.300	5.800	6.020	6.020	58,863
2022-12-14	6.200	6.200	6.060	6.060	6.060	22,426
2022-12-13	6.180	6.200	6.060	6.140	6.140	89,986
2022-12-12	6.140	6.240	5.700	6.240	6.240	16,549
2022-12-09	6.100	6.380	6.100	6.200	6.200	34,553
2022-12-08	6.300	6.300	6.100	6.100	6.100	59,175
2022-12-07	6.500	6.500	6.100	6.300	6.300	22,959
2022-12-06	6.500	6.500	6.020	6.100	6.100	7,886
2022-12-05	6.300	6.460	6.020	6.140	6.140	23,909
2022-12-02	6.100	6.900	5.900	6.280	6.280	464,155
2022-12-01	5.500	6.120	5.500	5.900	5.900	177,120
2022-11-30	5.500	5.620	5.360	5.380	5.380	95,816
2022-11-29	5.840	5.840	5.340	5.360	5.360	138,820
2022-11-28	6.000	6.200	5.840	5.900	5.900	53,100
2022-11-25	5.840	6.260	5.840	6.080	6.080	78,648
2022-11-24	5.960	6.100	5.860	6.000	6.000	282,733
2022-11-23	6.200	6.260	5.880	5.900	5.900	50,111
2022-11-22	6.480	6.480	6.000	6.100	6.100	97,759
2022-11-21	6.600	6.860	5.980	6.040	6.040	135,562
2022-11-18	6.340	6.680	6.000	6.440	6.440	96,342
2022-11-17	6.780	6.780	6.500	6.500	6.500	23,846
2022-11-16	7.000	7.400	6.460	6.600	6.600	145,237
2022-11-15	6.980	7.380	6.420	7.000	7.000	270,029
2022-11-14	6.600	7.020	6.140	6.600	6.600	142,051
2022-11-11	8.800	8.800	6.700	7.000	7.000	165,433
2022-11-10	9.000	9.200	8.000	8.000	8.000	83,463
2022-11-09	9.500	9.700	9.000	9.500	9.500	26,851
2022-11-08	9.500	10.000	9.500	9.500	9.500	80,653
2022-11-07	9.500	9.940	9.500	9.920	9.920	37,514
2022-11-04	9.640	9.880	9.500	9.620	9.620	30,938
2022-11-03	9.980	9.980	9.700	9.800	9.800	9,932
2022-11-02	9.700	9.900	9.620	9.800	9.800	17,788
2022-11-01	9.540	10.000	9.540	9.700	9.700	21,019
2022-10-31	10.800	11.000	9.520	9.900	9.900	78,701
2022-10-28	10.250	10.250	9.740	10.200	10.200	20,811
2022-10-27	9.800	10.700	9.800	10.300	10.300	1,504
2022-10-26	10.000	10.800	9.700	10.800	10.800	5,160
2022-10-25	9.700	10.000	9.700	10.000	10.000	6,318
2022-10-24	10.600	11.500	9.800	10.300	10.300	28,427
2022-10-21	10.000	10.600	10.000	10.550	10.550	4,117
2022-10-20	9.660	10.450	9.660	10.000	10.000	8,321
2022-10-19	10.700	10.700	10.700	10.700	10.700	2,000
2022-10-18	10.500	10.850	10.500	10.700	10.700	1,246
2022-10-17	10.900	11.150	9.600	10.700	10.700	4,085
2022-10-14	9.500	11.250	9.500	10.900	10.900	8,504
2022-10-13	10.000	10.650	10.000	10.500	10.500	10,153
2022-10-12	10.300	10.650	10.000	10.650	10.650	5,512
2022-10-11	10.300	11.200	10.300	10.450	10.450	13,705
2022-10-10	10.750	10.750	10.300	10.400	10.400	2,701
2022-10-07	10.500	10.600	10.500	10.600	10.600	407
2022-10-06	10.200	11.000	10.100	10.300	10.300	18,935
2022-10-05	10.250	10.950	10.250	10.700	10.700	5,337
2022-10-04	10.700	11.250	10.000	10.300	10.300	43,754
2022-10-03	11.000	11.000	10.450	10.500	10.500	48,377
2022-09-30	10.000	11.000	10.000	11.000	11.000	5,789
2022-09-29	11.500	11.500	10.000	10.500	10.500	23,363
2022-09-28	11.300	11.300	10.500	11.000	11.000	52,818

← NewerPage 17 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.