Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.980 | 6.000 | 5.740 | 5.760 | 5.760 | 43,505 |
| 2025-02-12 | 6.000 | 6.300 | 5.520 | 6.000 | 6.000 | 242,564 |
| 2025-02-11 | 6.180 | 6.500 | 6.000 | 6.000 | 6.000 | 145,171 |
| 2025-02-10 | 5.200 | 6.200 | 5.000 | 5.660 | 5.660 | 113,584 |
| 2025-02-07 | 4.050 | 5.180 | 4.050 | 4.840 | 4.840 | 64,880 |
| 2025-02-06 | 4.900 | 4.900 | 3.980 | 4.500 | 4.500 | 30,206 |
| 2025-02-05 | 3.960 | 4.890 | 3.960 | 4.400 | 4.400 | 12,828 |
| 2025-02-04 | 4.000 | 4.500 | 4.000 | 4.010 | 4.010 | 24,957 |
| 2025-02-03 | 4.200 | 4.510 | 3.900 | 3.930 | 3.930 | 43,909 |
| 2025-01-31 | 4.500 | 4.680 | 4.210 | 4.440 | 4.440 | 20,449 |
| 2025-01-30 | 4.250 | 4.400 | 4.240 | 4.240 | 4.240 | 12,349 |
| 2025-01-29 | 4.610 | 5.000 | 4.610 | 4.610 | 4.610 | 13,597 |
| 2025-01-28 | 4.600 | 4.600 | 4.150 | 4.600 | 4.600 | 2,208 |
| 2025-01-27 | 4.230 | 4.840 | 4.230 | 4.700 | 4.700 | 53,939 |
| 2025-01-24 | 4.720 | 4.720 | 4.400 | 4.430 | 4.430 | 17,630 |
| 2025-01-23 | 5.400 | 5.400 | 4.640 | 4.700 | 4.700 | 21,131 |
| 2025-01-22 | 5.300 | 5.360 | 4.220 | 5.360 | 5.360 | 87,380 |
| 2025-01-21 | 6.500 | 6.580 | 5.900 | 5.900 | 5.900 | 56,795 |
| 2025-01-20 | 5.800 | 6.500 | 5.620 | 6.500 | 6.500 | 178,803 |
| 2025-01-17 | 5.600 | 6.100 | 5.100 | 5.940 | 5.940 | 175,748 |
| 2025-01-16 | 4.950 | 5.760 | 4.800 | 5.400 | 5.400 | 225,167 |
| 2025-01-15 | 4.500 | 4.990 | 4.230 | 4.900 | 4.900 | 272,137 |
| 2025-01-14 | 4.500 | 4.920 | 4.300 | 4.400 | 4.400 | 36,485 |
| 2025-01-13 | 4.000 | 4.500 | 4.000 | 4.470 | 4.470 | 102,236 |
| 2025-01-10 | 3.700 | 3.890 | 3.700 | 3.800 | 3.800 | 29,991 |
| 2025-01-09 | 3.420 | 3.530 | 3.320 | 3.400 | 3.400 | 26,505 |
| 2025-01-08 | 3.540 | 3.840 | 3.440 | 3.470 | 3.470 | 31,864 |
| 2025-01-07 | 3.150 | 3.490 | 3.150 | 3.490 | 3.490 | 60,388 |
| 2025-01-06 | 3.200 | 3.200 | 3.100 | 3.150 | 3.150 | 49,542 |
| 2025-01-03 | 3.310 | 3.310 | 3.240 | 3.240 | 3.240 | 5,541 |
| 2025-01-02 | 3.530 | 3.530 | 3.380 | 3.380 | 3.380 | 3,026 |
| 2024-12-30 | 3.500 | 3.500 | 3.220 | 3.250 | 3.250 | 34,533 |
| 2024-12-27 | 3.540 | 3.540 | 3.200 | 3.320 | 3.320 | 51,366 |
| 2024-12-23 | 3.440 | 3.470 | 3.360 | 3.470 | 3.470 | 37,977 |
| 2024-12-20 | 3.550 | 3.710 | 3.300 | 3.540 | 3.540 | 176,506 |
| 2024-12-19 | 4.090 | 4.090 | 3.500 | 3.540 | 3.540 | 243,378 |
| 2024-12-18 | 4.000 | 4.190 | 3.710 | 4.070 | 4.070 | 29,954 |
| 2024-12-17 | 4.100 | 4.240 | 3.990 | 4.240 | 4.240 | 39,553 |
| 2024-12-16 | 3.890 | 4.100 | 3.850 | 3.990 | 3.990 | 6,260 |
| 2024-12-13 | 3.800 | 4.000 | 3.800 | 3.990 | 3.990 | 156,058 |
| 2024-12-12 | 3.500 | 3.840 | 3.500 | 3.830 | 3.830 | 39,265 |
| 2024-12-11 | 3.950 | 3.950 | 3.600 | 3.840 | 3.840 | 28,063 |
| 2024-12-10 | 3.710 | 3.990 | 3.710 | 3.990 | 3.990 | 149 |
| 2024-12-09 | 3.980 | 3.980 | 3.530 | 3.800 | 3.800 | 40,561 |
| 2024-12-06 | 3.730 | 3.940 | 3.450 | 3.940 | 3.940 | 22,839 |
| 2024-12-05 | 3.950 | 3.950 | 3.640 | 3.730 | 3.730 | 40,455 |
| 2024-12-04 | 4.140 | 4.140 | 3.820 | 3.820 | 3.820 | 10,351 |
| 2024-12-03 | 3.710 | 4.190 | 3.710 | 4.140 | 4.140 | 55,110 |
| 2024-12-02 | 3.320 | 3.590 | 3.320 | 3.590 | 3.590 | 11,661 |
| 2024-11-29 | 3.400 | 3.600 | 3.310 | 3.600 | 3.600 | 41,371 |
| 2024-11-28 | 3.650 | 3.650 | 3.210 | 3.400 | 3.400 | 17,422 |
| 2024-11-27 | 3.130 | 3.520 | 3.130 | 3.200 | 3.200 | 77,807 |
| 2024-11-26 | 3.400 | 3.740 | 3.200 | 3.400 | 3.400 | 8,208 |
| 2024-11-25 | 3.490 | 3.500 | 3.490 | 3.500 | 3.500 | 4,850 |
| 2024-11-22 | 3.270 | 3.590 | 3.270 | 3.590 | 3.590 | 19,996 |
| 2024-11-21 | 3.210 | 3.900 | 3.210 | 3.520 | 3.520 | 16,931 |
| 2024-11-20 | 3.180 | 3.490 | 3.180 | 3.400 | 3.400 | 37,082 |
| 2024-11-19 | 3.400 | 3.550 | 3.400 | 3.550 | 3.550 | 632 |
| 2024-11-18 | 3.440 | 3.600 | 3.190 | 3.350 | 3.350 | 26,694 |
| 2024-11-15 | 3.200 | 3.500 | 3.110 | 3.500 | 3.500 | 24,794 |
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.