Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 3.380 | 3.470 | 3.370 | 3.420 | 3.420 | 14,764 |
| 2026-04-27 | 3.370 | 3.500 | 3.370 | 3.500 | 3.500 | 20,781 |
| 2026-04-24 | 3.610 | 3.610 | 3.330 | 3.400 | 3.400 | 20,934 |
| 2026-04-23 | 3.410 | 3.610 | 3.410 | 3.610 | 3.610 | 3,164 |
| 2026-04-22 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 27,695 |
| 2026-04-21 | 3.660 | 3.780 | 3.620 | 3.650 | 3.650 | 26,012 |
| 2026-04-20 | 3.720 | 3.790 | 3.720 | 3.790 | 3.790 | 8,612 |
| 2026-04-17 | 3.690 | 3.800 | 3.690 | 3.800 | 3.800 | 78,035 |
| 2026-04-16 | 3.560 | 3.880 | 3.560 | 3.800 | 3.800 | 56,573 |
| 2026-04-15 | 3.330 | 3.850 | 3.330 | 3.840 | 3.840 | 37,097 |
| 2026-04-14 | 3.490 | 3.740 | 3.490 | 3.620 | 3.620 | 164,652 |
| 2026-04-13 | 3.750 | 3.750 | 3.440 | 3.730 | 3.730 | 19,060 |
| 2026-04-10 | 3.600 | 3.780 | 3.450 | 3.700 | 3.700 | 92,112 |
| 2026-04-09 | 3.500 | 3.850 | 3.440 | 3.570 | 3.570 | 238,844 |
| 2026-04-08 | 3.360 | 3.480 | 3.340 | 3.400 | 3.400 | 23,649 |
| 2026-04-07 | 3.300 | 3.440 | 3.300 | 3.390 | 3.390 | 68,898 |
| 2026-04-01 | 3.440 | 3.510 | 3.380 | 3.380 | 3.380 | 83,973 |
| 2026-03-31 | 3.310 | 3.500 | 3.310 | 3.500 | 3.500 | 28,425 |
| 2026-03-30 | 3.260 | 3.470 | 3.260 | 3.370 | 3.370 | 8,850 |
| 2026-03-27 | 3.370 | 3.490 | 3.360 | 3.450 | 3.450 | 18,855 |
| 2026-03-26 | 3.300 | 3.520 | 3.300 | 3.520 | 3.520 | 102,843 |
| 2026-03-25 | 3.300 | 3.560 | 3.300 | 3.400 | 3.400 | 23,385 |
| 2026-03-24 | 3.400 | 3.400 | 3.300 | 3.310 | 3.310 | 28,882 |
| 2026-03-23 | 3.590 | 3.600 | 3.320 | 3.400 | 3.400 | 52,874 |
| 2026-03-20 | 3.320 | 3.350 | 3.300 | 3.350 | 3.350 | 37,343 |
| 2026-03-19 | 3.400 | 3.400 | 3.300 | 3.390 | 3.390 | 28,430 |
| 2026-03-18 | 3.300 | 3.470 | 3.300 | 3.450 | 3.450 | 122,930 |
| 2026-03-17 | 3.350 | 3.440 | 3.310 | 3.350 | 3.350 | 51,780 |
| 2026-03-16 | 3.360 | 3.380 | 3.260 | 3.350 | 3.350 | 159,747 |
| 2026-03-13 | 3.570 | 3.710 | 3.310 | 3.360 | 3.360 | 172,689 |
| 2026-03-12 | 3.540 | 3.790 | 3.500 | 3.790 | 3.790 | 16,281 |
| 2026-03-11 | 3.540 | 3.560 | 3.540 | 3.540 | 3.540 | 13,740 |
| 2026-03-10 | 3.500 | 3.800 | 3.500 | 3.540 | 3.540 | 51,732 |
| 2026-03-09 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 18,467 |
| 2026-03-06 | 3.640 | 3.640 | 3.500 | 3.500 | 3.500 | 47,057 |
| 2026-03-05 | 3.600 | 3.960 | 3.600 | 3.640 | 3.640 | 48,716 |
| 2026-03-04 | 3.640 | 3.650 | 3.600 | 3.620 | 3.620 | 10,810 |
| 2026-03-03 | 3.610 | 3.800 | 3.310 | 3.800 | 3.800 | 60,292 |
| 2026-03-02 | 3.800 | 3.850 | 3.610 | 3.800 | 3.800 | 35,373 |
| 2026-02-27 | 3.600 | 3.930 | 3.600 | 3.850 | 3.850 | 46,626 |
| 2026-02-26 | 3.810 | 3.850 | 3.700 | 3.700 | 3.700 | 57,954 |
| 2026-02-25 | 3.800 | 3.990 | 3.800 | 3.850 | 3.850 | 30,122 |
| 2026-02-24 | 3.800 | 3.950 | 3.800 | 3.850 | 3.850 | 26,041 |
| 2026-02-23 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 7,569 |
| 2026-02-20 | 3.900 | 3.990 | 3.800 | 3.980 | 3.980 | 11,902 |
| 2026-02-19 | 3.810 | 3.900 | 3.800 | 3.900 | 3.900 | 6,814 |
| 2026-02-18 | 3.800 | 3.900 | 3.750 | 3.820 | 3.820 | 39,156 |
| 2026-02-17 | 3.840 | 3.840 | 3.800 | 3.800 | 3.800 | 799 |
| 2026-02-16 | 4.200 | 4.200 | 3.840 | 3.840 | 3.840 | 30,930 |
| 2026-02-13 | 3.990 | 3.990 | 3.820 | 3.820 | 3.820 | 12,561 |
| 2026-02-12 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 51,013 |
| 2026-02-11 | 4.000 | 4.190 | 3.840 | 4.190 | 4.190 | 1,271 |
| 2026-02-10 | 4.000 | 4.090 | 4.000 | 4.000 | 4.000 | 14,043 |
| 2026-02-09 | 3.840 | 4.100 | 3.840 | 4.000 | 4.000 | 4,432 |
| 2026-02-06 | 4.000 | 4.180 | 3.780 | 4.000 | 4.000 | 328,394 |
| 2026-02-05 | 4.160 | 4.160 | 4.000 | 4.000 | 4.000 | 2,779 |
| 2026-02-04 | 4.010 | 4.010 | 4.000 | 4.000 | 4.000 | 44,194 |
| 2026-02-03 | 4.000 | 4.060 | 4.000 | 4.020 | 4.020 | 21,940 |
| 2026-02-02 | 4.280 | 4.280 | 4.100 | 4.110 | 4.110 | 16,855 |
| 2026-01-30 | 4.300 | 4.310 | 4.180 | 4.180 | 4.180 | 27,647 |
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.