Tekna Holding AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6.200 | 6.200 | 6.000 | 6.000 | 6.000 | 36,041 |
| 2026-10-15 | 6.020 | 6.100 | 6.020 | 6.100 | 6.100 | 22,741 |
| 2026-10-14 | 6.020 | 6.180 | 6.020 | 6.040 | 6.040 | 32,194 |
| 2026-10-13 | 6.000 | 6.200 | 6.000 | 6.100 | 6.100 | 85,758 |
| 2026-10-12 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 1,625 |
| 2026-10-09 | 5.920 | 6.180 | 5.920 | 6.000 | 6.000 | 13,691 |
| 2026-10-08 | 5.960 | 6.040 | 5.900 | 6.000 | 6.000 | 16,747 |
| 2026-10-07 | 5.900 | 6.180 | 5.900 | 5.960 | 5.960 | 6,046 |
| 2026-10-06 | 5.600 | 6.000 | 5.600 | 6.000 | 6.000 | 27,961 |
| 2026-10-05 | 5.600 | 6.160 | 5.600 | 6.020 | 6.020 | 51,335 |
| 2026-10-02 | 6.260 | 6.260 | 5.920 | 6.100 | 6.100 | 11,383 |
| 2026-10-01 | 6.200 | 6.200 | 6.000 | 6.160 | 6.160 | 20,154 |
| 2026-09-30 | 6.040 | 6.240 | 6.040 | 6.240 | 6.240 | 33,658 |
| 2026-09-29 | 6.240 | 6.240 | 5.980 | 6.040 | 6.040 | 68,250 |
| 2026-09-28 | 6.000 | 6.300 | 5.900 | 6.200 | 6.200 | 26,799 |
| 2026-09-25 | 6.000 | 6.160 | 5.940 | 6.000 | 6.000 | 30,952 |
| 2026-09-24 | 6.240 | 6.240 | 5.900 | 5.900 | 5.900 | 34,438 |
| 2026-09-23 | 5.640 | 6.080 | 5.640 | 6.060 | 6.060 | 22,876 |
| 2026-09-22 | 5.980 | 6.080 | 5.800 | 6.080 | 6.080 | 52,045 |
| 2026-09-21 | 5.920 | 6.080 | 5.900 | 6.000 | 6.000 | 82,732 |
| 2026-09-18 | 6.200 | 6.220 | 6.000 | 6.100 | 6.100 | 24,164 |
| 2026-09-17 | 6.080 | 6.320 | 5.900 | 6.180 | 6.180 | 39,127 |
| 2026-09-16 | 5.900 | 6.240 | 5.820 | 6.240 | 6.240 | 210,878 |
| 2026-09-15 | 6.300 | 6.300 | 5.960 | 6.100 | 6.100 | 105,628 |
| 2026-09-14 | 6.500 | 6.580 | 6.320 | 6.380 | 6.380 | 160,670 |
| 2026-09-11 | 6.800 | 6.800 | 6.280 | 6.660 | 6.660 | 152,195 |
| 2026-09-10 | 6.800 | 7.300 | 6.680 | 6.760 | 6.760 | 376,101 |
| 2026-09-09 | 6.380 | 6.960 | 6.300 | 6.700 | 6.700 | 241,236 |
| 2026-09-08 | 6.660 | 7.000 | 6.320 | 6.320 | 6.320 | 641,234 |
| 2026-09-07 | 6.120 | 6.700 | 6.020 | 6.260 | 6.260 | 328,560 |
| 2026-09-04 | 5.720 | 6.080 | 5.720 | 5.960 | 5.960 | 188,226 |
| 2026-09-03 | 5.140 | 6.020 | 5.140 | 5.700 | 5.700 | 339,997 |
| 2026-09-02 | 5.100 | 5.160 | 5.060 | 5.140 | 5.140 | 27,943 |
| 2026-09-01 | 5.500 | 5.500 | 5.000 | 5.160 | 5.160 | 162,857 |
| 2026-08-31 | 5.540 | 5.580 | 5.340 | 5.500 | 5.500 | 72,112 |
| 2026-08-28 | 5.600 | 5.660 | 5.480 | 5.600 | 5.600 | 75,864 |
| 2026-08-27 | 5.600 | 5.980 | 5.520 | 5.560 | 5.560 | 168,408 |
| 2026-08-26 | 5.800 | 5.800 | 5.580 | 5.580 | 5.580 | 16,025 |
| 2026-08-25 | 5.240 | 5.700 | 5.240 | 5.560 | 5.560 | 67,323 |
| 2026-08-24 | 5.540 | 5.680 | 5.300 | 5.480 | 5.480 | 162,727 |
| 2026-08-21 | 5.520 | 5.920 | 5.520 | 5.740 | 5.740 | 108,666 |
| 2026-08-20 | 6.000 | 6.000 | 5.500 | 5.840 | 5.840 | 79,306 |
| 2026-08-19 | 6.220 | 6.300 | 5.760 | 5.820 | 5.820 | 280,477 |
| 2026-08-18 | 6.780 | 6.800 | 6.280 | 6.340 | 6.340 | 97,200 |
| 2026-08-17 | 6.900 | 6.940 | 6.620 | 6.820 | 6.820 | 80,148 |
| 2026-08-14 | 6.920 | 6.980 | 6.620 | 6.900 | 6.900 | 74,891 |
| 2026-08-13 | 7.520 | 7.680 | 6.800 | 6.860 | 6.860 | 267,142 |
| 2026-08-12 | 6.520 | 7.240 | 6.520 | 7.240 | 7.240 | 743,582 |
| 2026-08-11 | 6.340 | 6.940 | 6.320 | 6.320 | 6.320 | 75,500 |
| 2026-08-10 | 7.000 | 7.000 | 6.320 | 6.740 | 6.740 | 87,636 |
| 2026-08-07 | 6.500 | 7.000 | 6.320 | 6.800 | 6.800 | 186,554 |
| 2026-08-06 | 6.000 | 6.480 | 5.800 | 6.360 | 6.360 | 93,582 |
| 2026-08-05 | 6.100 | 6.100 | 5.840 | 5.840 | 5.840 | 86,734 |
| 2026-08-04 | 5.740 | 6.200 | 5.740 | 6.120 | 6.120 | 111,311 |
| 2026-08-03 | 6.200 | 6.200 | 5.720 | 5.740 | 5.740 | 105,527 |
| 2026-07-31 | 6.000 | 6.200 | 5.860 | 6.120 | 6.120 | 111,579 |
| 2026-07-30 | 5.980 | 6.200 | 5.940 | 6.000 | 6.000 | 194,452 |
| 2026-07-29 | 6.000 | 6.000 | 5.900 | 6.000 | 6.000 | 358,604 |
| 2026-07-28 | 5.300 | 6.100 | 5.120 | 6.000 | 6.000 | 308,059 |
| 2026-07-27 | 5.840 | 6.200 | 5.260 | 5.300 | 5.300 | 307,167 |
Page 1 of 5 · 249 trading daysOlder →
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.