Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 4.980 | 5.880 | 4.800 | 5.840 | 5.840 | 614,722 |
| 2026-07-23 | 4.200 | 4.940 | 4.200 | 4.900 | 4.900 | 179,662 |
| 2026-07-22 | 4.000 | 4.400 | 4.000 | 4.250 | 4.250 | 120,099 |
| 2026-07-21 | 3.860 | 4.000 | 3.860 | 4.000 | 4.000 | 30,006 |
| 2026-07-20 | 3.860 | 3.900 | 3.860 | 3.860 | 3.860 | 28,866 |
| 2026-07-17 | 3.990 | 3.990 | 3.680 | 3.860 | 3.860 | 23,139 |
| 2026-07-16 | 3.900 | 3.900 | 3.700 | 3.700 | 3.700 | 7,000 |
| 2026-07-15 | 3.850 | 3.990 | 3.850 | 3.900 | 3.900 | 20,257 |
| 2026-07-14 | 3.900 | 4.000 | 3.750 | 3.850 | 3.850 | 23,109 |
| 2026-07-13 | 4.300 | 4.300 | 3.870 | 3.900 | 3.900 | 16,618 |
| 2026-07-10 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 2,502 |
| 2026-07-09 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 1 |
| 2026-07-08 | 3.860 | 3.860 | 3.850 | 3.850 | 3.850 | 261 |
| 2026-07-07 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 2,462 |
| 2026-07-06 | 4.100 | 4.100 | 3.860 | 3.860 | 3.860 | 22,396 |
| 2026-07-03 | 4.050 | 4.050 | 4.040 | 4.040 | 4.040 | 34 |
| 2026-07-02 | 4.000 | 4.000 | 3.850 | 3.860 | 3.860 | 2,348 |
| 2026-07-01 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 580 |
| 2026-06-30 | 3.860 | 4.170 | 3.860 | 3.930 | 3.930 | 121,936 |
| 2026-06-29 | 4.000 | 4.000 | 3.500 | 3.700 | 3.700 | 10,260 |
| 2026-06-26 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 256 |
| 2026-06-25 | 3.600 | 3.950 | 3.520 | 3.950 | 3.950 | 28,399 |
| 2026-06-24 | 3.660 | 3.660 | 3.520 | 3.600 | 3.600 | 24,469 |
| 2026-06-23 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 20,580 |
| 2026-06-22 | 3.740 | 3.740 | 3.580 | 3.700 | 3.700 | 5,818 |
| 2026-06-19 | 3.620 | 3.700 | 3.520 | 3.700 | 3.700 | 10,614 |
| 2026-06-18 | 3.620 | 3.750 | 3.620 | 3.660 | 3.660 | 31,591 |
| 2026-06-17 | 3.660 | 3.750 | 3.660 | 3.750 | 3.750 | 54,312 |
| 2026-06-16 | 3.620 | 3.740 | 3.620 | 3.660 | 3.660 | 17,540 |
| 2026-06-15 | 3.750 | 3.900 | 3.600 | 3.700 | 3.700 | 39,902 |
| 2026-06-12 | 3.660 | 3.800 | 3.660 | 3.750 | 3.750 | 11,968 |
| 2026-06-11 | 3.640 | 3.980 | 3.600 | 3.740 | 3.740 | 20,240 |
| 2026-06-10 | 4.010 | 4.010 | 3.640 | 3.750 | 3.750 | 125,334 |
| 2026-06-09 | 3.920 | 4.100 | 3.910 | 3.950 | 3.950 | 45,784 |
| 2026-06-08 | 4.140 | 4.140 | 3.820 | 3.820 | 3.820 | 1,985 |
| 2026-06-05 | 4.090 | 4.090 | 3.980 | 4.000 | 4.000 | 23,949 |
| 2026-06-04 | 3.960 | 4.150 | 3.960 | 4.090 | 4.090 | 26,235 |
| 2026-06-03 | 3.950 | 4.140 | 3.950 | 4.000 | 4.000 | 69,423 |
| 2026-06-02 | 4.070 | 4.100 | 3.870 | 4.000 | 4.000 | 23,408 |
| 2026-06-01 | 3.950 | 3.970 | 3.950 | 3.950 | 3.950 | 7,787 |
| 2026-05-29 | 3.750 | 4.200 | 3.750 | 3.930 | 3.930 | 32,992 |
| 2026-05-28 | 3.880 | 4.100 | 3.840 | 3.930 | 3.930 | 127,322 |
| 2026-05-27 | 3.840 | 3.900 | 3.600 | 3.600 | 3.600 | 28,144 |
| 2026-05-26 | 3.900 | 3.900 | 3.640 | 3.840 | 3.840 | 3,032 |
| 2026-05-22 | 3.800 | 3.900 | 3.660 | 3.900 | 3.900 | 6,549 |
| 2026-05-21 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 35,766 |
| 2026-05-20 | 3.800 | 3.990 | 3.800 | 3.800 | 3.800 | 77,137 |
| 2026-05-19 | 3.910 | 3.910 | 3.800 | 3.800 | 3.800 | 42,309 |
| 2026-05-18 | 3.590 | 3.990 | 3.590 | 3.800 | 3.800 | 129,881 |
| 2026-05-15 | 3.700 | 3.750 | 3.590 | 3.590 | 3.590 | 14,013 |
| 2026-05-13 | 3.440 | 3.740 | 3.440 | 3.710 | 3.710 | 12,917 |
| 2026-05-12 | 3.590 | 3.590 | 3.450 | 3.560 | 3.560 | 12,555 |
| 2026-05-11 | 3.590 | 3.590 | 3.450 | 3.540 | 3.540 | 68,604 |
| 2026-05-08 | 3.600 | 3.600 | 3.470 | 3.590 | 3.590 | 97,865 |
| 2026-05-07 | 3.700 | 3.790 | 3.500 | 3.600 | 3.600 | 184,083 |
| 2026-05-06 | 3.650 | 3.720 | 3.590 | 3.700 | 3.700 | 35,740 |
| 2026-05-05 | 3.650 | 3.650 | 3.440 | 3.590 | 3.590 | 7,722 |
| 2026-05-04 | 3.490 | 3.650 | 3.490 | 3.650 | 3.650 | 24,817 |
| 2026-04-30 | 3.450 | 3.500 | 3.400 | 3.440 | 3.440 | 5,909 |
| 2026-04-29 | 3.580 | 3.600 | 3.490 | 3.600 | 3.600 | 40,529 |
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.