Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 6.000 | 6.400 | 5.540 | 5.720 | 5.720 | 30,462 |
| 2025-05-13 | 5.000 | 5.800 | 5.000 | 5.580 | 5.580 | 48,757 |
| 2025-05-12 | 5.960 | 6.140 | 5.960 | 6.000 | 6.000 | 26,648 |
| 2025-05-09 | 5.820 | 6.000 | 5.580 | 5.960 | 5.960 | 27,496 |
| 2025-05-08 | 6.200 | 6.200 | 5.520 | 5.820 | 5.820 | 50,449 |
| 2025-05-07 | 6.100 | 6.480 | 5.920 | 6.120 | 6.120 | 98,061 |
| 2025-05-06 | 6.100 | 6.360 | 5.620 | 6.160 | 6.160 | 43,750 |
| 2025-05-05 | 5.680 | 6.100 | 5.620 | 5.820 | 5.820 | 57,054 |
| 2025-05-02 | 6.000 | 6.000 | 5.680 | 5.680 | 5.680 | 14,283 |
| 2025-04-30 | 5.400 | 6.420 | 5.400 | 5.900 | 5.900 | 10,814 |
| 2025-04-29 | 5.300 | 5.340 | 5.160 | 5.340 | 5.340 | 22,841 |
| 2025-04-28 | 5.400 | 5.400 | 5.000 | 5.200 | 5.200 | 15,219 |
| 2025-04-25 | 5.840 | 5.840 | 5.300 | 5.400 | 5.400 | 10,181 |
| 2025-04-24 | 5.600 | 5.840 | 5.200 | 5.340 | 5.340 | 63,132 |
| 2025-04-23 | 5.840 | 5.840 | 5.560 | 5.840 | 5.840 | 4,985 |
| 2025-04-22 | 5.820 | 5.840 | 5.420 | 5.760 | 5.760 | 17,358 |
| 2025-04-16 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 6,896 |
| 2025-04-15 | 5.600 | 5.840 | 5.460 | 5.840 | 5.840 | 19,704 |
| 2025-04-14 | 5.400 | 5.840 | 5.400 | 5.520 | 5.520 | 44,935 |
| 2025-04-11 | 5.280 | 5.380 | 4.610 | 5.380 | 5.380 | 2,641 |
| 2025-04-10 | 5.300 | 5.560 | 5.220 | 5.560 | 5.560 | 11,857 |
| 2025-04-09 | 5.360 | 5.380 | 5.300 | 5.300 | 5.300 | 1,482 |
| 2025-04-08 | 4.620 | 5.680 | 4.620 | 5.400 | 5.400 | 47,049 |
| 2025-04-07 | 5.360 | 5.380 | 4.710 | 4.710 | 4.710 | 2,871 |
| 2025-04-04 | 5.560 | 5.580 | 5.100 | 5.100 | 5.100 | 21,746 |
| 2025-04-03 | 5.660 | 5.820 | 5.300 | 5.660 | 5.660 | 18,511 |
| 2025-04-02 | 5.500 | 5.680 | 5.500 | 5.660 | 5.660 | 2,448 |
| 2025-04-01 | 5.500 | 5.700 | 5.320 | 5.320 | 5.320 | 12,251 |
| 2025-03-31 | 5.980 | 6.000 | 5.400 | 5.760 | 5.760 | 12,288 |
| 2025-03-28 | 6.000 | 6.200 | 5.780 | 6.000 | 6.000 | 11,256 |
| 2025-03-27 | 5.940 | 6.180 | 5.800 | 6.180 | 6.180 | 42,322 |
| 2025-03-26 | 5.540 | 5.960 | 5.540 | 5.960 | 5.960 | 86,739 |
| 2025-03-25 | 5.700 | 5.700 | 5.300 | 5.500 | 5.500 | 16,295 |
| 2025-03-24 | 5.800 | 6.060 | 5.780 | 5.800 | 5.800 | 39,637 |
| 2025-03-21 | 5.340 | 5.900 | 5.340 | 5.620 | 5.620 | 9,194 |
| 2025-03-20 | 5.980 | 5.980 | 5.440 | 5.440 | 5.440 | 14,443 |
| 2025-03-19 | 5.220 | 5.740 | 5.220 | 5.620 | 5.620 | 17,071 |
| 2025-03-18 | 5.540 | 6.000 | 5.200 | 5.320 | 5.320 | 30,670 |
| 2025-03-17 | 5.300 | 6.100 | 5.300 | 5.800 | 5.800 | 114,423 |
| 2025-03-14 | 5.620 | 6.160 | 5.000 | 5.600 | 5.600 | 106,118 |
| 2025-03-13 | 4.700 | 5.600 | 4.700 | 5.400 | 5.400 | 55,563 |
| 2025-03-12 | 4.330 | 5.140 | 4.330 | 4.430 | 4.430 | 24,145 |
| 2025-03-11 | 3.800 | 5.000 | 3.800 | 4.500 | 4.500 | 950,944 |
| 2025-03-10 | 4.500 | 4.900 | 4.200 | 4.270 | 4.270 | 8,324 |
| 2025-03-07 | 4.600 | 4.620 | 4.400 | 4.400 | 4.400 | 65,220 |
| 2025-03-06 | 5.000 | 5.000 | 4.290 | 4.620 | 4.620 | 182,246 |
| 2025-03-05 | 4.710 | 4.990 | 4.200 | 4.200 | 4.200 | 115,498 |
| 2025-03-04 | 5.060 | 5.500 | 4.520 | 4.910 | 4.910 | 74,272 |
| 2025-03-03 | 5.000 | 5.460 | 5.000 | 5.300 | 5.300 | 51,903 |
| 2025-02-28 | 5.920 | 5.980 | 5.600 | 5.600 | 5.600 | 30,949 |
| 2025-02-27 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 19,805 |
| 2025-02-26 | 5.940 | 5.960 | 5.800 | 5.800 | 5.800 | 8,533 |
| 2025-02-25 | 5.600 | 5.700 | 5.600 | 5.660 | 5.660 | 4,875 |
| 2025-02-24 | 5.500 | 5.820 | 5.500 | 5.640 | 5.640 | 8,561 |
| 2025-02-21 | 6.280 | 6.280 | 5.500 | 5.600 | 5.600 | 1,566 |
| 2025-02-20 | 5.880 | 6.300 | 5.380 | 5.700 | 5.700 | 39,460 |
| 2025-02-19 | 5.440 | 6.500 | 5.440 | 6.200 | 6.200 | 187,315 |
| 2025-02-18 | 5.780 | 5.780 | 5.440 | 5.440 | 5.440 | 60,622 |
| 2025-02-17 | 5.780 | 5.800 | 5.520 | 5.720 | 5.720 | 37,934 |
| 2025-02-14 | 5.740 | 5.980 | 5.660 | 5.740 | 5.740 | 49,059 |
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.