Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 4.520
-0.030 (-0.66%)
At close: Aug 22, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 18, 2025 | 5.24 | 5.24 | 4.90 | 5.20 | 5.20 | 0.78% | 23,851 |
| Jul 17, 2025 | 4.75 | 5.20 | 4.75 | 5.16 | 5.16 | 1.18% | 5,379 |
| Jul 16, 2025 | 4.83 | 5.10 | 4.81 | 5.10 | 5.10 | -1.16% | 26,823 |
| Jul 15, 2025 | 5.08 | 5.22 | 4.90 | 5.16 | 5.16 | -1.53% | 26,561 |
| Jul 14, 2025 | 5.26 | 5.26 | 5.10 | 5.24 | 5.24 | -0.38% | 315 |
| Jul 11, 2025 | 5.04 | 5.26 | 5.04 | 5.26 | 5.26 | 2.33% | 30,555 |
| Jul 10, 2025 | 5.24 | 5.24 | 5.06 | 5.14 | 5.14 | -5.86% | 6,774 |
| Jul 9, 2025 | 5.00 | 5.48 | 5.00 | 5.46 | 5.46 | 0.74% | 1,577 |
| Jul 8, 2025 | 5.60 | 5.60 | 5.18 | 5.42 | 5.42 | 0.37% | 1,214 |
| Jul 7, 2025 | 5.60 | 5.60 | 5.30 | 5.40 | 5.40 | 5.06% | 33,323 |
| Jul 4, 2025 | 5.02 | 5.38 | 5.02 | 5.14 | 5.14 | 11.50% | 119,346 |
| Jul 3, 2025 | 4.52 | 4.61 | 4.52 | 4.61 | 4.61 | -4.36% | 3,714 |
| Jul 2, 2025 | 5.00 | 5.00 | 4.82 | 4.82 | 4.82 | -2.03% | 20,697 |
| Jul 1, 2025 | 4.81 | 5.04 | 4.81 | 4.92 | 4.92 | -1.60% | 16,316 |
| Jun 30, 2025 | 5.18 | 5.18 | 4.82 | 5.00 | 5.00 | -3.85% | 29,594 |
| Jun 27, 2025 | 5.40 | 5.40 | 4.88 | 5.20 | 5.20 | 3.17% | 39,451 |
| Jun 26, 2025 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -4.91% | 360 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.28 | 5.30 | 5.30 | - | 6,761 |
| Jun 24, 2025 | 5.08 | 5.30 | 5.08 | 5.30 | 5.30 | 1.53% | 1,269 |
| Jun 23, 2025 | 5.30 | 5.30 | 5.06 | 5.22 | 5.22 | -1.51% | 29,826 |
| Jun 20, 2025 | 5.58 | 5.58 | 5.10 | 5.30 | 5.30 | -5.02% | 2,307 |
| Jun 19, 2025 | 5.26 | 5.58 | 5.08 | 5.58 | 5.58 | 3.33% | 30,548 |
| Jun 18, 2025 | 5.24 | 5.48 | 5.24 | 5.40 | 5.40 | -1.10% | 12,301 |
| Jun 17, 2025 | 5.00 | 5.46 | 5.00 | 5.46 | 5.46 | 0.74% | 13,539 |
| Jun 16, 2025 | 5.02 | 5.50 | 5.02 | 5.42 | 5.42 | -1.81% | 8,062 |