Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	13.900	14.100	13.900	14.000	14.000	16,387
2022-07-05	14.750	14.750	13.900	14.000	14.000	4,242
2022-07-04	15.000	15.000	13.900	13.900	13.900	19,119
2022-07-01	14.250	14.750	13.750	14.300	14.300	36,902
2022-06-30	14.000	14.200	14.000	14.000	14.000	8,208
2022-06-29	14.800	14.800	13.700	13.700	13.700	13,118
2022-06-28	14.950	14.950	13.550	13.550	13.550	13,036
2022-06-27	13.900	14.300	13.300	13.300	13.300	9,596
2022-06-24	14.000	14.000	13.250	13.300	13.300	41,155
2022-06-23	14.750	14.750	13.550	14.050	14.050	13,182
2022-06-22	13.900	15.500	13.700	14.000	14.000	30,437
2022-06-21	13.000	14.250	13.000	14.150	14.150	9,511
2022-06-20	13.600	14.000	12.600	13.500	13.500	13,515
2022-06-17	13.500	14.500	13.500	13.700	13.700	15,539
2022-06-16	14.600	16.000	13.850	13.850	13.850	14,573
2022-06-15	14.000	14.450	14.000	14.100	14.100	5,871
2022-06-14	15.000	15.000	13.550	14.450	14.450	45,965
2022-06-13	14.000	14.950	14.000	14.200	14.200	19,418
2022-06-10	14.200	15.500	14.200	14.600	14.600	25,788
2022-06-09	14.200	14.900	14.200	14.900	14.900	14,528
2022-06-08	14.350	15.000	14.250	14.900	14.900	7,277
2022-06-07	14.400	15.400	14.400	14.500	14.500	10,314
2022-06-03	14.650	14.700	14.150	14.700	14.700	9,798
2022-06-02	14.450	14.900	14.300	14.800	14.800	10,624
2022-06-01	14.150	15.450	14.150	14.850	14.850	10,395
2022-05-31	15.200	15.200	14.250	15.000	15.000	12,342
2022-05-30	15.100	15.250	13.800	15.100	15.100	48,058
2022-05-27	15.500	15.750	14.500	15.750	15.750	17,248
2022-05-25	14.650	15.500	14.200	15.450	15.450	57,319
2022-05-24	14.400	15.100	14.400	15.100	15.100	13,810
2022-05-23	14.850	15.150	14.300	15.000	15.000	22,761
2022-05-20	15.550	15.950	14.800	15.300	15.300	31,297
2022-05-19	15.150	16.950	15.150	15.700	15.700	25,689
2022-05-18	14.500	17.000	14.500	15.500	15.500	101,736
2022-05-16	15.000	15.450	14.200	14.800	14.800	17,662
2022-05-13	15.400	15.400	13.750	14.300	14.300	24,081
2022-05-12	13.000	15.400	12.550	14.300	14.300	71,442
2022-05-11	12.750	13.750	12.750	13.600	13.600	19,085
2022-05-10	14.000	14.200	12.650	13.000	13.000	97,851
2022-05-09	14.000	14.400	13.200	14.400	14.400	103,020
2022-05-06	15.500	15.500	13.500	14.700	14.700	147,832
2022-05-05	16.400	16.550	15.100	15.500	15.500	339,649
2022-05-04	15.500	17.000	15.000	15.500	15.500	197,853
2022-05-03	12.400	14.200	11.550	14.200	14.200	66,079
2022-05-02	13.500	13.500	12.200	12.500	12.500	48,472
2022-04-29	13.600	13.600	12.800	13.300	13.300	53,973
2022-04-28	13.300	13.600	12.600	13.600	13.600	77,570
2022-04-27	13.650	13.800	13.200	13.500	13.500	42,421
2022-04-26	15.100	15.650	13.650	13.650	13.650	39,921
2022-04-25	16.600	16.600	14.650	15.000	15.000	9,742
2022-04-22	16.900	16.900	15.350	15.500	15.500	15,117
2022-04-21	17.000	17.000	15.700	15.700	15.700	7,835
2022-04-20	16.500	16.500	15.800	16.000	16.000	27,921
2022-04-19	16.300	17.250	15.650	16.000	16.000	29,469
2022-04-13	16.850	17.500	16.050	17.300	17.300	5,190
2022-04-12	15.700	17.000	15.100	16.950	16.950	14,763
2022-04-11	16.500	16.950	15.150	15.700	15.700	78,646
2022-04-08	16.650	17.000	16.400	16.500	16.500	13,635
2022-04-07	16.550	17.800	16.400	17.000	17.000	28,918
2022-04-06	17.950	17.950	16.400	16.800	16.800	45,996

← NewerPage 19 of 22 · 1,262 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.