Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	17.950	17.950	17.550	17.850	17.850	5,598
2022-04-04	18.000	18.000	17.400	18.000	18.000	13,640
2022-04-01	18.000	18.000	17.350	17.750	17.750	36,727
2022-03-31	17.500	18.000	17.312	17.350	17.350	16,417
2022-03-30	18.000	18.010	17.052	17.500	17.500	36,674
2022-03-29	18.440	18.440	17.084	17.084	17.084	50,250
2022-03-28	18.600	18.600	17.704	18.400	18.400	13,627
2022-03-25	17.602	18.610	17.570	18.000	18.000	24,001
2022-03-24	17.666	18.200	17.400	17.552	17.552	2,913
2022-03-23	18.268	18.500	17.450	17.500	17.500	8,705
2022-03-22	18.350	18.350	18.000	18.004	18.004	10,018
2022-03-21	18.300	18.350	18.000	18.200	18.200	6,537
2022-03-18	18.500	18.500	18.270	18.270	18.270	20,048
2022-03-17	18.002	19.000	18.002	18.304	18.304	6,098
2022-03-16	18.000	18.798	18.000	18.498	18.498	25,147
2022-03-15	18.002	19.000	18.002	18.552	18.552	14,716
2022-03-14	19.000	19.000	18.052	18.100	18.100	19,459
2022-03-11	19.000	19.000	18.520	18.920	18.920	13,890
2022-03-10	18.500	20.000	17.022	19.000	19.000	24,667
2022-03-09	15.600	17.870	15.486	17.532	17.532	23,259
2022-03-08	13.600	15.950	13.600	15.600	15.600	202,286
2022-03-07	16.336	16.898	15.604	15.800	15.800	170,154
2022-03-04	18.100	18.100	16.250	17.000	17.000	1,224,612
2022-03-03	17.800	18.500	17.402	18.500	18.500	22,710
2022-03-02	17.202	18.496	17.202	18.212	18.212	21,605
2022-03-01	18.500	19.788	18.004	18.200	18.200	52,239
2022-02-28	19.200	19.200	18.012	18.448	18.448	182,994
2022-02-25	18.002	20.035	18.002	19.200	19.200	78,749
2022-02-24	19.500	19.998	17.000	19.900	19.900	145,433
2022-02-23	19.450	21.385	19.450	20.600	20.600	28,883
2022-02-22	19.498	19.498	19.200	19.448	19.448	7,179
2022-02-21	20.800	21.490	19.010	19.802	19.802	41,556
2022-02-18	22.480	22.500	19.502	20.800	20.800	65,082
2022-02-17	23.000	23.000	21.300	22.150	22.150	57,744
2022-02-16	21.080	22.000	20.235	22.000	22.000	25,873
2022-02-15	20.450	20.500	19.352	20.500	20.500	15,401
2022-02-14	19.992	20.000	18.500	19.000	19.000	15,646
2022-02-11	20.200	20.200	17.200	18.444	18.444	784,092
2022-02-10	22.700	22.700	20.000	20.000	20.000	139,101
2022-02-09	24.000	24.895	21.880	22.500	22.500	425,224
2022-02-08	25.145	25.500	24.405	24.995	24.995	13,316
2022-02-07	29.000	29.000	25.100	25.205	25.205	25,606
2022-02-04	27.015	28.000	25.995	25.995	25.995	138,709
2022-02-03	26.500	28.000	25.615	27.000	27.000	86,396
2022-02-02	26.000	26.005	25.400	25.400	25.400	37,887
2022-02-01	25.100	26.000	25.100	25.300	25.300	10,417
2022-01-31	25.000	26.000	24.500	24.500	24.500	146,295
2022-01-28	25.000	25.000	24.490	24.800	24.800	23,398
2022-01-27	24.885	24.900	24.490	24.795	24.795	16,306
2022-01-26	25.395	25.395	24.255	24.670	24.670	85,298
2022-01-25	25.400	25.980	24.020	25.370	25.370	36,066
2022-01-24	26.150	27.965	25.015	25.495	25.495	21,839
2022-01-21	28.000	28.000	26.500	26.500	26.500	30,053
2022-01-20	28.995	28.995	27.995	28.000	28.000	12,513
2022-01-19	28.600	29.000	27.700	27.995	27.995	113,080
2022-01-18	30.120	30.200	29.600	30.000	30.000	27,670
2022-01-17	31.890	31.890	30.305	30.500	30.500	10,861
2022-01-14	30.480	31.890	29.505	31.890	31.890	16,918
2022-01-13	31.000	31.200	30.000	30.510	30.510	8,669
2022-01-12	32.495	32.495	32.000	32.000	32.000	2,008

← NewerPage 20 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.