Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.420 | 3.420 | 3.310 | 3.400 | 3.400 | 35,582 |
| 2025-10-30 | 3.300 | 3.400 | 3.300 | 3.400 | 3.400 | 7,627 |
| 2025-10-29 | 3.300 | 3.470 | 3.300 | 3.400 | 3.400 | 13,556 |
| 2025-10-28 | 3.460 | 3.640 | 3.300 | 3.640 | 3.640 | 19,738 |
| 2025-10-27 | 3.690 | 3.690 | 3.400 | 3.600 | 3.600 | 17,759 |
| 2025-10-24 | 3.690 | 3.690 | 3.310 | 3.590 | 3.590 | 20,576 |
| 2025-10-23 | 3.220 | 3.410 | 3.200 | 3.200 | 3.200 | 50,306 |
| 2025-10-22 | 3.690 | 3.690 | 3.300 | 3.390 | 3.390 | 45,217 |
| 2025-10-21 | 3.650 | 3.800 | 3.600 | 3.600 | 3.600 | 15,513 |
| 2025-10-20 | 3.730 | 3.970 | 3.710 | 3.750 | 3.750 | 33,369 |
| 2025-10-17 | 4.100 | 4.100 | 3.650 | 3.750 | 3.750 | 41,901 |
| 2025-10-16 | 3.640 | 4.000 | 3.640 | 4.000 | 4.000 | 3,433 |
| 2025-10-15 | 3.970 | 4.090 | 3.970 | 4.010 | 4.010 | 60,227 |
| 2025-10-14 | 3.650 | 4.180 | 3.650 | 4.000 | 4.000 | 2,361 |
| 2025-10-13 | 4.040 | 4.040 | 3.920 | 3.920 | 3.920 | 2,502 |
| 2025-10-10 | 4.000 | 4.080 | 3.900 | 3.920 | 3.920 | 65,284 |
| 2025-10-09 | 4.010 | 4.200 | 4.000 | 4.160 | 4.160 | 78,622 |
| 2025-10-08 | 4.010 | 4.320 | 4.010 | 4.320 | 4.320 | 11,664 |
| 2025-10-07 | 4.300 | 4.500 | 4.300 | 4.300 | 4.300 | 54 |
| 2025-10-06 | 4.800 | 4.800 | 4.350 | 4.350 | 4.350 | 3,273 |
| 2025-10-03 | 4.500 | 4.600 | 4.500 | 4.600 | 4.600 | 7,426 |
| 2025-10-02 | 4.200 | 4.480 | 4.200 | 4.480 | 4.480 | 10,534 |
| 2025-10-01 | 4.210 | 4.240 | 4.210 | 4.240 | 4.240 | 3,858 |
| 2025-09-30 | 4.220 | 4.240 | 4.220 | 4.240 | 4.240 | 2,498 |
| 2025-09-29 | 4.400 | 4.490 | 4.100 | 4.220 | 4.220 | 7,235 |
| 2025-09-26 | 4.310 | 4.500 | 4.310 | 4.500 | 4.500 | 3,329 |
| 2025-09-25 | 4.300 | 4.600 | 4.300 | 4.500 | 4.500 | 5,002 |
| 2025-09-24 | 4.300 | 4.300 | 4.200 | 4.210 | 4.210 | 4,881 |
| 2025-09-23 | 4.380 | 4.380 | 4.200 | 4.200 | 4.200 | 4,829 |
| 2025-09-22 | 4.390 | 4.440 | 4.370 | 4.370 | 4.370 | 5,853 |
| 2025-09-19 | 4.460 | 4.630 | 4.360 | 4.380 | 4.380 | 14,863 |
| 2025-09-18 | 4.540 | 4.550 | 4.500 | 4.550 | 4.550 | 17,219 |
| 2025-09-17 | 4.990 | 4.990 | 4.520 | 4.530 | 4.530 | 32,224 |
| 2025-09-16 | 4.820 | 4.890 | 4.690 | 4.690 | 4.690 | 12,100 |
| 2025-09-15 | 4.620 | 4.890 | 4.620 | 4.890 | 4.890 | 7,604 |
| 2025-09-12 | 4.640 | 4.800 | 4.640 | 4.800 | 4.800 | 1,012 |
| 2025-09-11 | 4.600 | 4.800 | 4.600 | 4.800 | 4.800 | 13,344 |
| 2025-09-10 | 4.900 | 4.900 | 4.790 | 4.790 | 4.790 | 2,001 |
| 2025-09-09 | 4.520 | 4.770 | 4.520 | 4.770 | 4.770 | 18,415 |
| 2025-09-08 | 4.700 | 4.700 | 4.510 | 4.510 | 4.510 | 1,675 |
| 2025-09-05 | 4.700 | 4.900 | 4.700 | 4.710 | 4.710 | 88,568 |
| 2025-09-04 | 4.650 | 4.890 | 4.650 | 4.890 | 4.890 | 16,897 |
| 2025-09-03 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 100 |
| 2025-09-02 | 4.470 | 4.470 | 4.470 | 4.470 | 4.470 | 32 |
| 2025-09-01 | 4.460 | 4.460 | 4.460 | 4.460 | 4.460 | 611 |
| 2025-08-29 | 4.460 | 4.520 | 4.460 | 4.520 | 4.520 | 7,177 |
| 2025-08-28 | 4.500 | 4.540 | 4.460 | 4.460 | 4.460 | 23,193 |
| 2025-08-27 | 4.500 | 4.620 | 4.500 | 4.530 | 4.530 | 7,957 |
| 2025-08-26 | 4.600 | 4.600 | 4.510 | 4.590 | 4.590 | 11,271 |
| 2025-08-25 | 4.500 | 4.660 | 4.500 | 4.560 | 4.560 | 163,198 |
| 2025-08-22 | 4.400 | 4.660 | 4.400 | 4.520 | 4.520 | 20,385 |
| 2025-08-21 | 4.580 | 4.580 | 4.500 | 4.550 | 4.550 | 4,098 |
| 2025-08-20 | 4.520 | 4.520 | 4.520 | 4.520 | 4.520 | 106 |
| 2025-08-19 | 4.500 | 4.640 | 4.500 | 4.520 | 4.520 | 19,026 |
| 2025-08-18 | 4.800 | 4.800 | 4.410 | 4.540 | 4.540 | 47,396 |
| 2025-08-15 | 4.800 | 4.890 | 4.610 | 4.800 | 4.800 | 11,744 |
| 2025-08-14 | 4.850 | 4.850 | 4.600 | 4.800 | 4.800 | 39,148 |
| 2025-08-13 | 4.740 | 4.890 | 4.670 | 4.800 | 4.800 | 26,738 |
| 2025-08-12 | 4.800 | 4.880 | 4.740 | 4.880 | 4.880 | 37,092 |
| 2025-08-11 | 4.900 | 4.900 | 4.800 | 4.800 | 4.800 | 2,618 |
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.