Tekna Holding ASA (OSL:TEKNA)
Norway
· Delayed Price · Currency is NOK 4.500
0.00 (0.00%)
At close: Sep 26, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 4.31 | 4.50 | 4.31 | 4.50 | 4.50 | - | 3,329 |
| Sep 25, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | 6.89% | 5,002 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.20 | 4.21 | 4.21 | 0.24% | 4,881 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.20 | 4.20 | 4.20 | -3.89% | 4,829 |
| Sep 22, 2025 | 4.39 | 4.44 | 4.37 | 4.37 | 4.37 | -0.23% | 5,853 |
| Sep 19, 2025 | 4.46 | 4.63 | 4.36 | 4.38 | 4.38 | -3.74% | 14,863 |
| Sep 18, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.55 | 0.44% | 17,219 |
| Sep 17, 2025 | 4.99 | 4.99 | 4.52 | 4.53 | 4.53 | -3.41% | 32,224 |
| Sep 16, 2025 | 4.82 | 4.89 | 4.69 | 4.69 | 4.69 | -4.09% | 12,100 |
| Sep 15, 2025 | 4.62 | 4.89 | 4.62 | 4.89 | 4.89 | 1.87% | 7,604 |
| Sep 12, 2025 | 4.64 | 4.80 | 4.64 | 4.80 | 4.80 | - | 1,012 |
| Sep 11, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.80 | 0.21% | 13,344 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | 4.79 | 0.42% | 2,001 |
| Sep 9, 2025 | 4.52 | 4.77 | 4.52 | 4.77 | 4.77 | 5.76% | 18,415 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.51 | 4.51 | 4.51 | -4.25% | 1,675 |
| Sep 5, 2025 | 4.70 | 4.90 | 4.70 | 4.71 | 4.71 | -3.68% | 88,568 |
| Sep 4, 2025 | 4.65 | 4.89 | 4.65 | 4.89 | 4.89 | 9.64% | 16,897 |
| Sep 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -0.22% | 100 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.22% | 32 |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.33% | 611 |
| Aug 29, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.52 | 1.35% | 7,177 |
| Aug 28, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.46 | -1.55% | 23,193 |
| Aug 27, 2025 | 4.50 | 4.62 | 4.50 | 4.53 | 4.53 | -1.31% | 7,957 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.51 | 4.59 | 4.59 | 0.66% | 11,271 |
| Aug 25, 2025 | 4.50 | 4.66 | 4.50 | 4.56 | 4.56 | 0.88% | 163,198 |
| Aug 22, 2025 | 4.40 | 4.66 | 4.40 | 4.52 | 4.52 | -0.66% | 20,385 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.50 | 4.55 | 4.55 | 0.66% | 4,098 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - | 106 |
| Aug 19, 2025 | 4.50 | 4.64 | 4.50 | 4.52 | 4.52 | -0.44% | 19,026 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.41 | 4.54 | 4.54 | -5.42% | 47,396 |
| Aug 15, 2025 | 4.80 | 4.89 | 4.61 | 4.80 | 4.80 | - | 11,744 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.60 | 4.80 | 4.80 | - | 39,148 |
| Aug 13, 2025 | 4.74 | 4.89 | 4.67 | 4.80 | 4.80 | -1.64% | 26,738 |
| Aug 12, 2025 | 4.80 | 4.88 | 4.74 | 4.88 | 4.88 | 1.67% | 37,092 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.80 | -2.04% | 2,618 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 18,596 |
| Aug 7, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.90 | 0.20% | 129,876 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.89 | -0.20% | 61,356 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.82 | 4.90 | 4.90 | - | 31,777 |
| Aug 4, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.90 | 1.66% | 5,361 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.82 | -1.63% | 34 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.81 | 4.90 | 4.90 | - | 10,453 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.90 | 0.82% | 28,206 |
| Jul 29, 2025 | 4.80 | 4.99 | 4.80 | 4.86 | 4.86 | -1.02% | 3,003 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.91 | -1.21% | 1,135 |
| Jul 25, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.97 | 0.40% | 527 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | - | 351 |
| Jul 23, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.95 | - | 18,143 |
| Jul 22, 2025 | 4.80 | 5.00 | 4.80 | 4.95 | 4.95 | 1.02% | 62,930 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.90 | -5.77% | 40,249 |