Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 3.810 | 4.170 | 3.810 | 4.150 | 4.150 | 23,967 |
| 2026-01-28 | 3.850 | 4.040 | 3.810 | 3.950 | 3.950 | 39,524 |
| 2026-01-27 | 3.900 | 4.000 | 3.850 | 4.000 | 4.000 | 4,519 |
| 2026-01-26 | 3.810 | 4.000 | 3.810 | 3.930 | 3.930 | 26,064 |
| 2026-01-23 | 3.920 | 3.920 | 3.860 | 3.860 | 3.860 | 14,339 |
| 2026-01-22 | 4.100 | 4.150 | 3.860 | 3.860 | 3.860 | 103,225 |
| 2026-01-21 | 3.700 | 4.010 | 3.700 | 4.000 | 4.000 | 27,776 |
| 2026-01-20 | 4.170 | 4.170 | 3.710 | 3.710 | 3.710 | 136,580 |
| 2026-01-19 | 3.800 | 4.160 | 3.600 | 3.940 | 3.940 | 186,681 |
| 2026-01-16 | 3.900 | 4.000 | 3.900 | 3.940 | 3.940 | 17,587 |
| 2026-01-15 | 4.090 | 4.090 | 3.900 | 3.900 | 3.900 | 6,641 |
| 2026-01-14 | 4.130 | 4.130 | 3.900 | 3.900 | 3.900 | 54,814 |
| 2026-01-13 | 3.900 | 3.990 | 3.900 | 3.960 | 3.960 | 15,881 |
| 2026-01-12 | 3.940 | 4.150 | 3.940 | 4.010 | 4.010 | 71,051 |
| 2026-01-09 | 3.900 | 3.910 | 3.880 | 3.890 | 3.890 | 50,340 |
| 2026-01-08 | 3.750 | 3.850 | 3.580 | 3.850 | 3.850 | 39,962 |
| 2026-01-07 | 3.750 | 3.750 | 3.510 | 3.530 | 3.530 | 30,637 |
| 2026-01-06 | 3.490 | 3.990 | 3.400 | 3.700 | 3.700 | 315,239 |
| 2026-01-05 | 3.400 | 3.490 | 3.390 | 3.490 | 3.490 | 25,294 |
| 2026-01-02 | 3.200 | 3.400 | 3.200 | 3.270 | 3.270 | 95,136 |
| 2025-12-30 | 3.150 | 3.200 | 3.100 | 3.150 | 3.150 | 35,349 |
| 2025-12-29 | 3.060 | 3.150 | 3.060 | 3.130 | 3.130 | 66,333 |
| 2025-12-23 | 2.910 | 3.090 | 2.910 | 3.080 | 3.080 | 49,952 |
| 2025-12-22 | 3.050 | 3.150 | 3.050 | 3.080 | 3.080 | 39,927 |
| 2025-12-19 | 3.120 | 3.130 | 3.070 | 3.110 | 3.110 | 63,560 |
| 2025-12-18 | 3.050 | 3.140 | 3.050 | 3.120 | 3.120 | 52,045 |
| 2025-12-17 | 3.080 | 3.130 | 3.080 | 3.090 | 3.090 | 17,121 |
| 2025-12-16 | 3.130 | 3.130 | 3.100 | 3.100 | 3.100 | 17,211 |
| 2025-12-15 | 3.080 | 3.150 | 3.080 | 3.100 | 3.100 | 114,995 |
| 2025-12-12 | 3.170 | 3.170 | 3.100 | 3.140 | 3.140 | 40,668 |
| 2025-12-11 | 3.140 | 3.140 | 3.020 | 3.070 | 3.070 | 150,751 |
| 2025-12-10 | 3.050 | 3.130 | 3.050 | 3.090 | 3.090 | 22,221 |
| 2025-12-09 | 3.180 | 3.180 | 3.060 | 3.170 | 3.170 | 108,415 |
| 2025-12-08 | 3.180 | 3.180 | 3.020 | 3.180 | 3.180 | 9,785 |
| 2025-12-05 | 3.180 | 3.180 | 3.100 | 3.150 | 3.150 | 25,341 |
| 2025-12-04 | 3.050 | 3.180 | 3.040 | 3.180 | 3.180 | 108,810 |
| 2025-12-03 | 3.040 | 3.080 | 3.030 | 3.080 | 3.080 | 27,812 |
| 2025-12-02 | 3.080 | 3.110 | 3.020 | 3.100 | 3.100 | 83,678 |
| 2025-12-01 | 3.100 | 3.100 | 3.010 | 3.030 | 3.030 | 28,934 |
| 2025-11-28 | 3.180 | 3.180 | 3.070 | 3.070 | 3.070 | 11,017 |
| 2025-11-27 | 3.060 | 3.150 | 3.000 | 3.090 | 3.090 | 68,900 |
| 2025-11-26 | 3.100 | 3.110 | 3.060 | 3.100 | 3.100 | 97,408 |
| 2025-11-25 | 3.080 | 3.160 | 3.080 | 3.150 | 3.150 | 62,046 |
| 2025-11-24 | 3.190 | 3.190 | 3.100 | 3.150 | 3.150 | 40,440 |
| 2025-11-21 | 3.190 | 3.190 | 3.050 | 3.150 | 3.150 | 8,944 |
| 2025-11-20 | 3.100 | 3.190 | 3.100 | 3.130 | 3.130 | 90,268 |
| 2025-11-19 | 3.170 | 3.260 | 3.100 | 3.150 | 3.150 | 58,360 |
| 2025-11-18 | 3.250 | 3.330 | 3.000 | 3.170 | 3.170 | 214,121 |
| 2025-11-17 | 3.480 | 3.500 | 3.400 | 3.400 | 3.400 | 13,437 |
| 2025-11-14 | 3.650 | 3.650 | 3.270 | 3.420 | 3.420 | 63,671 |
| 2025-11-13 | 3.396 | 3.671 | 3.222 | 3.387 | 3.387 | 155,718 |
| 2025-11-12 | 3.671 | 3.809 | 3.478 | 3.478 | 3.478 | 153,900 |
| 2025-11-11 | 3.671 | 4.011 | 3.671 | 3.809 | 3.809 | 192,496 |
| 2025-11-10 | 3.855 | 4.029 | 3.763 | 3.809 | 3.809 | 167,552 |
| 2025-11-07 | 3.947 | 4.038 | 3.763 | 3.809 | 3.809 | 90,226 |
| 2025-11-06 | 3.598 | 4.360 | 3.579 | 3.855 | 3.855 | 173,847 |
| 2025-11-05 | 3.350 | 3.561 | 3.350 | 3.396 | 3.396 | 21,090 |
| 2025-11-04 | 3.300 | 3.880 | 3.300 | 3.680 | 3.680 | 128,765 |
| 2025-11-03 | 3.200 | 3.310 | 3.200 | 3.310 | 3.310 | 3,375 |
| 2025-10-31 | 3.420 | 3.420 | 3.310 | 3.400 | 3.400 | 35,582 |
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.