Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 3.900 | 3.900 | 3.100 | 3.100 | 3.100 | 74,013 |
| 2024-11-13 | 3.350 | 3.650 | 3.230 | 3.650 | 3.650 | 60,189 |
| 2024-11-12 | 3.900 | 3.980 | 3.010 | 3.520 | 3.520 | 23,345 |
| 2024-11-11 | 3.690 | 4.030 | 3.690 | 3.900 | 3.900 | 31,491 |
| 2024-11-08 | 3.500 | 3.710 | 3.500 | 3.690 | 3.690 | 108,157 |
| 2024-11-07 | 4.000 | 4.000 | 3.600 | 3.600 | 3.600 | 95,912 |
| 2024-11-06 | 4.190 | 4.190 | 4.000 | 4.080 | 4.080 | 11,348 |
| 2024-11-05 | 3.850 | 4.170 | 3.850 | 4.170 | 4.170 | 459 |
| 2024-11-04 | 4.220 | 4.220 | 4.120 | 4.130 | 4.130 | 27,727 |
| 2024-11-01 | 3.880 | 4.210 | 3.880 | 4.210 | 4.210 | 66,657 |
| 2024-10-31 | 4.300 | 4.300 | 3.990 | 4.060 | 4.060 | 193,218 |
| 2024-10-30 | 4.500 | 4.500 | 4.350 | 4.380 | 4.380 | 16,819 |
| 2024-10-29 | 4.500 | 4.590 | 4.500 | 4.500 | 4.500 | 65,030 |
| 2024-10-28 | 4.800 | 4.800 | 4.400 | 4.460 | 4.460 | 66,469 |
| 2024-10-25 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 5,791 |
| 2024-10-24 | 4.830 | 4.830 | 4.820 | 4.830 | 4.830 | 2,532 |
| 2024-10-23 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 3,260 |
| 2024-10-22 | 4.600 | 4.700 | 4.600 | 4.700 | 4.700 | 11,608 |
| 2024-10-21 | 4.750 | 5.000 | 4.400 | 4.760 | 4.760 | 42,944 |
| 2024-10-18 | 4.910 | 4.910 | 4.900 | 4.900 | 4.900 | 1,325 |
| 2024-10-17 | 4.960 | 5.180 | 4.960 | 5.000 | 5.000 | 7,640 |
| 2024-10-16 | 4.960 | 5.400 | 4.960 | 5.040 | 5.040 | 50,303 |
| 2024-10-15 | 4.950 | 4.960 | 4.950 | 4.960 | 4.960 | 22,168 |
| 2024-10-14 | 4.670 | 5.180 | 4.670 | 4.960 | 4.960 | 57,545 |
| 2024-10-11 | 4.610 | 5.020 | 4.610 | 5.020 | 5.020 | 47,235 |
| 2024-10-10 | 4.560 | 5.040 | 4.560 | 4.750 | 4.750 | 268,871 |
| 2024-10-09 | 4.660 | 5.000 | 4.650 | 4.800 | 4.800 | 66,750 |
| 2024-10-08 | 4.560 | 4.900 | 4.560 | 4.800 | 4.800 | 18,966 |
| 2024-10-07 | 4.890 | 4.900 | 4.890 | 4.900 | 4.900 | 16,660 |
| 2024-10-04 | 4.850 | 4.900 | 4.590 | 4.890 | 4.890 | 3,141 |
| 2024-10-03 | 4.500 | 5.060 | 4.500 | 5.060 | 5.060 | 30,360 |
| 2024-10-02 | 4.820 | 5.020 | 4.740 | 4.900 | 4.900 | 75,583 |
| 2024-10-01 | 4.910 | 5.200 | 4.910 | 5.080 | 5.080 | 6,700 |
| 2024-09-30 | 4.850 | 5.100 | 4.850 | 5.080 | 5.080 | 8,893 |
| 2024-09-27 | 5.000 | 5.140 | 4.870 | 5.020 | 5.020 | 1,282 |
| 2024-09-26 | 4.900 | 5.120 | 4.900 | 5.120 | 5.120 | 10,082 |
| 2024-09-25 | 5.120 | 5.200 | 5.120 | 5.120 | 5.120 | 801 |
| 2024-09-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-09-23 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 5,071 |
| 2024-09-20 | 4.850 | 5.180 | 4.850 | 5.180 | 5.180 | 2,343 |
| 2024-09-19 | 5.000 | 5.200 | 4.960 | 5.100 | 5.100 | 48,865 |
| 2024-09-18 | 5.200 | 5.200 | 5.040 | 5.060 | 5.060 | 9,472 |
| 2024-09-17 | 5.100 | 5.140 | 4.850 | 5.140 | 5.140 | 19,278 |
| 2024-09-16 | 5.200 | 5.200 | 5.100 | 5.100 | 5.100 | 3,262 |
| 2024-09-13 | 4.950 | 5.180 | 4.950 | 5.180 | 5.180 | 555 |
| 2024-09-12 | 4.800 | 5.280 | 4.800 | 5.200 | 5.200 | 12,042 |
| 2024-09-11 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 13,527 |
| 2024-09-10 | 5.020 | 5.220 | 5.020 | 5.200 | 5.200 | 24,808 |
| 2024-09-09 | 5.900 | 5.900 | 4.840 | 5.000 | 5.000 | 45,594 |
| 2024-09-06 | 5.020 | 5.140 | 5.020 | 5.140 | 5.140 | 5,338 |
| 2024-09-05 | 5.000 | 5.200 | 5.000 | 5.020 | 5.020 | 342 |
| 2024-09-04 | 5.200 | 5.380 | 5.000 | 5.100 | 5.100 | 53,204 |
| 2024-09-03 | 5.500 | 5.820 | 5.100 | 5.200 | 5.200 | 88,893 |
| 2024-09-02 | 5.460 | 5.800 | 5.460 | 5.620 | 5.620 | 4,620 |
| 2024-08-30 | 5.660 | 5.800 | 5.660 | 5.700 | 5.700 | 2,588 |
| 2024-08-29 | 5.700 | 5.700 | 5.480 | 5.480 | 5.480 | 900 |
| 2024-08-28 | 5.700 | 5.700 | 5.500 | 5.500 | 5.500 | 8,481 |
| 2024-08-27 | 5.900 | 5.900 | 5.420 | 5.580 | 5.580 | 22,244 |
| 2024-08-26 | 5.300 | 5.700 | 5.300 | 5.400 | 5.400 | 36,257 |
| 2024-08-23 | 5.580 | 5.780 | 5.580 | 5.780 | 5.780 | 2,064 |
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.