Tekna Holding AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	32.000	32.485	32.000	32.300	32.300	4,226
2022-01-10	33.005	33.200	32.000	32.500	32.500	16,114
2022-01-07	32.535	33.100	32.535	33.100	33.100	6,173
2022-01-06	33.200	33.200	33.200	33.200	33.200	40
2022-01-05	35.000	35.000	33.205	33.970	33.970	1,328
2022-01-04	35.185	35.185	33.100	33.800	33.800	291
2022-01-03	33.515	35.500	32.420	33.500	33.500	24,890
2021-12-30	33.200	34.950	33.200	34.700	34.700	39,276
2021-12-29	33.685	33.685	32.045	33.200	33.200	5,542
2021-12-28	31.120	33.790	31.100	33.600	33.600	243,794
2021-12-27	32.995	32.995	31.305	32.200	32.200	61,068
2021-12-23	32.005	33.175	31.505	32.425	32.425	26,738
2021-12-22	31.600	32.100	29.975	32.100	32.100	87,915
2021-12-21	29.300	31.565	28.820	31.565	31.565	13,102
2021-12-20	28.395	30.895	28.395	29.500	29.500	21,992
2021-12-17	29.005	30.000	29.005	30.000	30.000	55,221
2021-12-16	31.495	31.495	29.500	29.735	29.735	46,459
2021-12-15	28.900	30.400	28.755	29.470	29.470	99,656
2021-12-14	28.960	28.960	27.000	28.600	28.600	51,705
2021-12-13	30.000	30.000	28.000	28.960	28.960	47,326
2021-12-10	30.825	31.005	29.750	30.000	30.000	112,523
2021-12-09	32.500	32.505	31.555	31.555	31.555	106,915
2021-12-08	33.375	33.380	32.800	33.200	33.200	57,131
2021-12-07	31.995	33.000	31.995	33.000	33.000	43,250
2021-12-06	32.000	32.500	31.620	32.000	32.000	56,994
2021-12-03	31.500	32.595	31.500	32.250	32.250	6,413
2021-12-02	32.420	32.995	31.890	32.200	32.200	10,663
2021-12-01	33.175	33.190	32.535	33.190	33.190	7,875
2021-11-30	33.900	33.900	32.900	32.900	32.900	21,570
2021-11-29	34.000	34.000	32.605	32.900	32.900	1,998
2021-11-26	33.000	33.000	31.895	32.200	32.200	28,823
2021-11-25	34.320	34.320	33.010	33.350	33.350	23,320
2021-11-24	32.550	34.980	32.550	33.000	33.000	12,885
2021-11-23	32.005	33.695	32.005	33.695	33.695	19,115
2021-11-22	34.000	34.000	32.020	33.000	33.000	89,886
2021-11-19	34.745	34.745	34.000	34.000	34.000	46,578
2021-11-18	34.300	34.500	33.500	34.500	34.500	26,980
2021-11-17	35.900	35.900	34.250	34.500	34.500	44,185
2021-11-16	35.000	35.100	34.685	34.700	34.700	68,812
2021-11-15	36.000	36.475	34.000	35.000	35.000	68,104
2021-11-12	35.860	37.980	35.495	35.500	35.500	88,279
2021-11-11	37.000	37.000	35.000	35.680	35.680	85,229
2021-11-10	37.000	37.395	36.230	36.250	36.250	117,973
2021-11-09	37.800	38.570	36.205	37.000	37.000	38,554
2021-11-08	38.600	38.600	36.200	37.985	37.985	48,185
2021-11-05	38.000	38.000	37.010	37.400	37.400	16,723
2021-11-04	37.200	38.795	37.060	37.500	37.500	128,828
2021-11-03	37.000	37.500	37.000	37.400	37.400	219,390
2021-11-02	37.700	38.000	36.600	36.600	36.600	96,166
2021-11-01	38.950	39.000	36.605	37.000	37.000	86,759
2021-10-29	38.050	38.050	37.200	37.900	37.900	175,946
2021-10-28	39.500	39.500	37.460	38.000	38.000	57,957
2021-10-27	39.965	39.965	38.400	38.500	38.500	74,200
2021-10-26	40.000	40.375	38.400	38.400	38.400	117,276
2021-10-25	40.000	42.000	39.000	39.000	39.000	296,739
2021-10-22	36.000	38.010	36.000	37.500	37.500	100,300
2021-10-21	33.175	35.000	33.000	35.000	35.000	43,021
2021-10-20	34.500	35.295	33.025	34.460	34.460	367,531
2021-10-19	33.520	34.895	33.520	34.895	34.895	150
2021-10-18	34.985	35.495	34.985	35.000	35.000	33,687

← NewerPage 21 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.