Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 4.900 | 4.900 | 4.900 | 4.900 | 4.900 | 18,596 |
| 2025-08-07 | 4.890 | 4.900 | 4.850 | 4.900 | 4.900 | 129,876 |
| 2025-08-06 | 4.800 | 4.900 | 4.800 | 4.890 | 4.890 | 61,356 |
| 2025-08-05 | 4.900 | 4.900 | 4.820 | 4.900 | 4.900 | 31,777 |
| 2025-08-04 | 4.820 | 4.900 | 4.820 | 4.900 | 4.900 | 5,361 |
| 2025-08-01 | 4.900 | 4.900 | 4.820 | 4.820 | 4.820 | 34 |
| 2025-07-31 | 4.900 | 4.900 | 4.810 | 4.900 | 4.900 | 10,453 |
| 2025-07-30 | 4.900 | 4.900 | 4.860 | 4.900 | 4.900 | 28,206 |
| 2025-07-29 | 4.800 | 4.990 | 4.800 | 4.860 | 4.860 | 3,003 |
| 2025-07-28 | 4.950 | 4.950 | 4.910 | 4.910 | 4.910 | 1,135 |
| 2025-07-25 | 4.950 | 4.970 | 4.950 | 4.970 | 4.970 | 527 |
| 2025-07-24 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 351 |
| 2025-07-23 | 4.950 | 4.990 | 4.950 | 4.950 | 4.950 | 18,143 |
| 2025-07-22 | 4.800 | 5.000 | 4.800 | 4.950 | 4.950 | 62,930 |
| 2025-07-21 | 5.000 | 5.000 | 4.900 | 4.900 | 4.900 | 40,249 |
| 2025-07-18 | 5.240 | 5.240 | 4.900 | 5.200 | 5.200 | 23,851 |
| 2025-07-17 | 4.750 | 5.200 | 4.750 | 5.160 | 5.160 | 5,379 |
| 2025-07-16 | 4.830 | 5.100 | 4.810 | 5.100 | 5.100 | 26,823 |
| 2025-07-15 | 5.080 | 5.220 | 4.900 | 5.160 | 5.160 | 26,561 |
| 2025-07-14 | 5.260 | 5.260 | 5.100 | 5.240 | 5.240 | 315 |
| 2025-07-11 | 5.040 | 5.260 | 5.040 | 5.260 | 5.260 | 30,555 |
| 2025-07-10 | 5.240 | 5.240 | 5.060 | 5.140 | 5.140 | 6,774 |
| 2025-07-09 | 5.000 | 5.480 | 5.000 | 5.460 | 5.460 | 1,577 |
| 2025-07-08 | 5.600 | 5.600 | 5.180 | 5.420 | 5.420 | 1,214 |
| 2025-07-07 | 5.600 | 5.600 | 5.300 | 5.400 | 5.400 | 33,323 |
| 2025-07-04 | 5.020 | 5.380 | 5.020 | 5.140 | 5.140 | 119,346 |
| 2025-07-03 | 4.520 | 4.610 | 4.520 | 4.610 | 4.610 | 3,714 |
| 2025-07-02 | 5.000 | 5.000 | 4.820 | 4.820 | 4.820 | 20,697 |
| 2025-07-01 | 4.810 | 5.040 | 4.810 | 4.920 | 4.920 | 16,316 |
| 2025-06-30 | 5.180 | 5.180 | 4.820 | 5.000 | 5.000 | 29,594 |
| 2025-06-27 | 5.400 | 5.400 | 4.880 | 5.200 | 5.200 | 39,451 |
| 2025-06-26 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 360 |
| 2025-06-25 | 5.300 | 5.300 | 5.280 | 5.300 | 5.300 | 6,761 |
| 2025-06-24 | 5.080 | 5.300 | 5.080 | 5.300 | 5.300 | 1,269 |
| 2025-06-23 | 5.300 | 5.300 | 5.060 | 5.220 | 5.220 | 29,826 |
| 2025-06-20 | 5.580 | 5.580 | 5.100 | 5.300 | 5.300 | 2,307 |
| 2025-06-19 | 5.260 | 5.580 | 5.080 | 5.580 | 5.580 | 30,548 |
| 2025-06-18 | 5.240 | 5.480 | 5.240 | 5.400 | 5.400 | 12,301 |
| 2025-06-17 | 5.000 | 5.460 | 5.000 | 5.460 | 5.460 | 13,539 |
| 2025-06-16 | 5.020 | 5.500 | 5.020 | 5.420 | 5.420 | 8,062 |
| 2025-06-13 | 5.380 | 5.520 | 5.340 | 5.520 | 5.520 | 7,989 |
| 2025-06-12 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 9,199 |
| 2025-06-11 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 3,906 |
| 2025-06-10 | 5.200 | 5.580 | 5.200 | 5.580 | 5.580 | 6,897 |
| 2025-06-06 | 5.400 | 5.580 | 5.340 | 5.400 | 5.400 | 48,887 |
| 2025-06-05 | 5.340 | 5.500 | 5.300 | 5.440 | 5.440 | 4,982 |
| 2025-06-04 | 5.400 | 5.580 | 5.400 | 5.540 | 5.540 | 32,736 |
| 2025-06-03 | 5.660 | 5.660 | 5.500 | 5.520 | 5.520 | 38,231 |
| 2025-06-02 | 5.620 | 5.660 | 5.500 | 5.660 | 5.660 | 26,495 |
| 2025-05-30 | 5.560 | 5.740 | 5.500 | 5.740 | 5.740 | 18,226 |
| 2025-05-28 | 5.580 | 5.760 | 5.540 | 5.720 | 5.720 | 82,058 |
| 2025-05-27 | 5.980 | 5.980 | 5.700 | 5.740 | 5.740 | 4,516 |
| 2025-05-26 | 6.000 | 6.000 | 5.640 | 5.680 | 5.680 | 13,622 |
| 2025-05-23 | 5.640 | 5.960 | 5.620 | 5.900 | 5.900 | 99,753 |
| 2025-05-22 | 5.540 | 5.940 | 5.540 | 5.640 | 5.640 | 60,830 |
| 2025-05-21 | 5.740 | 5.740 | 5.500 | 5.520 | 5.520 | 23,691 |
| 2025-05-20 | 5.520 | 5.960 | 5.520 | 5.740 | 5.740 | 6,368 |
| 2025-05-19 | 5.580 | 5.800 | 5.500 | 5.600 | 5.600 | 66,535 |
| 2025-05-16 | 5.380 | 6.200 | 5.380 | 6.000 | 6.000 | 9,014 |
| 2025-05-15 | 5.900 | 6.180 | 5.700 | 5.720 | 5.720 | 51,319 |
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.