Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	11.500	11.950	11.300	11.400	11.400	15,748
2022-09-26	11.050	11.900	11.050	11.900	11.900	5,864
2022-09-23	12.200	12.200	11.150	11.800	11.800	48,409
2022-09-22	12.450	12.500	11.500	12.200	12.200	13,224
2022-09-21	12.500	13.000	12.300	12.650	12.650	34,872
2022-09-20	13.000	13.000	12.900	12.900	12.900	19,677
2022-09-19	14.000	14.000	12.950	13.500	13.500	27,117
2022-09-16	14.100	14.100	13.650	14.100	14.100	6,805
2022-09-15	14.100	15.000	14.050	14.100	14.100	19,339
2022-09-14	15.000	15.000	14.150	14.950	14.950	2,110
2022-09-13	15.500	15.500	15.000	15.100	15.100	1,100
2022-09-12	14.500	15.300	14.000	15.100	15.100	33,954
2022-09-09	13.500	14.800	13.500	14.700	14.700	5,408
2022-09-08	14.050	15.000	14.000	14.000	14.000	2,321
2022-09-07	14.450	15.400	14.450	15.300	15.300	783,747
2022-09-06	14.350	15.500	14.350	15.100	15.100	4,523
2022-09-05	14.500	14.500	14.350	14.350	14.350	5,960
2022-09-02	13.300	14.500	13.300	14.500	14.500	34,286
2022-09-01	13.250	14.750	13.250	14.750	14.750	7,036
2022-08-31	14.550	14.750	13.300	14.750	14.750	10,442
2022-08-30	14.700	14.950	14.550	14.900	14.900	30,667
2022-08-29	15.750	15.750	14.300	15.100	15.100	21,543
2022-08-26	16.000	16.400	15.900	16.000	16.000	4,575
2022-08-25	16.100	16.800	16.100	16.500	16.500	2,875
2022-08-24	16.100	17.000	16.100	16.500	16.500	5,684
2022-08-23	16.700	16.900	16.300	16.300	16.300	8,926
2022-08-22	17.300	17.300	16.500	16.500	16.500	17,053
2022-08-19	17.000	17.200	16.800	17.200	17.200	9,499
2022-08-18	17.000	17.500	16.700	16.750	16.750	11,497
2022-08-17	17.500	17.650	16.700	16.700	16.700	12,997
2022-08-16	18.000	18.000	17.350	17.750	17.750	11,423
2022-08-15	17.250	18.000	17.250	17.800	17.800	6,439
2022-08-12	18.200	18.200	17.100	18.000	18.000	3,417
2022-08-11	17.400	18.150	17.000	17.950	17.950	14,627
2022-08-10	17.500	18.200	17.500	18.200	18.200	5,614
2022-08-09	17.850	17.850	17.600	17.600	17.600	15,504
2022-08-08	17.900	17.900	17.500	17.550	17.550	15,200
2022-08-05	17.200	17.900	17.000	17.250	17.250	4,774
2022-08-04	16.600	17.900	16.600	17.900	17.900	4,715
2022-08-03	17.300	17.500	17.300	17.450	17.450	807
2022-08-02	17.500	17.700	17.100	17.400	17.400	6,090
2022-08-01	17.500	17.900	17.300	17.700	17.700	7,504
2022-07-29	16.850	17.500	16.800	17.450	17.450	8,841
2022-07-28	17.400	17.450	16.850	17.100	17.100	12,268
2022-07-27	17.900	18.000	16.000	17.400	17.400	38,794
2022-07-26	19.000	19.200	18.000	18.150	18.150	44,798
2022-07-25	18.200	20.000	18.200	18.700	18.700	37,863
2022-07-22	17.700	18.000	17.500	17.900	17.900	5,294
2022-07-21	17.500	18.350	17.450	17.450	17.450	22,295
2022-07-20	18.000	18.000	17.000	17.000	17.000	66,766
2022-07-19	18.000	18.100	17.300	17.350	17.350	224,545
2022-07-18	15.900	17.000	15.500	16.550	16.550	44,627
2022-07-15	15.200	15.600	15.200	15.500	15.500	5,979
2022-07-14	15.000	15.700	15.000	15.700	15.700	5,522
2022-07-13	15.000	15.800	15.000	15.250	15.250	24,921
2022-07-12	14.950	15.700	14.400	15.100	15.100	9,232
2022-07-11	14.850	14.850	14.200	14.800	14.800	13,144
2022-07-08	14.950	14.950	13.750	14.600	14.600	26,049
2022-07-07	14.000	14.600	14.000	14.600	14.600	16,430
2022-07-06	13.900	14.100	13.900	14.000	14.000	16,387

← NewerPage 18 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.