Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 4.820
-0.080 (-1.63%)
At close: Aug 1, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 13, 2025 | 5.38 | 5.52 | 5.34 | 5.52 | 5.52 | 0.36% | 7,989 |
| Jun 12, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | - | 9,199 |
| Jun 11, 2025 | 5.80 | 5.80 | 5.50 | 5.50 | 5.50 | -1.43% | 3,906 |
| Jun 10, 2025 | 5.20 | 5.58 | 5.20 | 5.58 | 5.58 | 3.33% | 6,897 |
| Jun 6, 2025 | 5.40 | 5.58 | 5.34 | 5.40 | 5.40 | -0.74% | 48,887 |
| Jun 5, 2025 | 5.34 | 5.50 | 5.30 | 5.44 | 5.44 | -1.81% | 4,982 |
| Jun 4, 2025 | 5.40 | 5.58 | 5.40 | 5.54 | 5.54 | 0.36% | 32,736 |
| Jun 3, 2025 | 5.66 | 5.66 | 5.50 | 5.52 | 5.52 | -2.47% | 38,231 |
| Jun 2, 2025 | 5.62 | 5.66 | 5.50 | 5.66 | 5.66 | -1.39% | 26,495 |
| May 30, 2025 | 5.56 | 5.74 | 5.50 | 5.74 | 5.74 | 0.35% | 18,226 |
| May 28, 2025 | 5.58 | 5.76 | 5.54 | 5.72 | 5.72 | -0.35% | 82,058 |
| May 27, 2025 | 5.98 | 5.98 | 5.70 | 5.74 | 5.74 | 1.06% | 4,516 |
| May 26, 2025 | 6.00 | 6.00 | 5.64 | 5.68 | 5.68 | -3.73% | 13,622 |
| May 23, 2025 | 5.64 | 5.96 | 5.62 | 5.90 | 5.90 | 4.61% | 99,753 |
| May 22, 2025 | 5.54 | 5.94 | 5.54 | 5.64 | 5.64 | 2.17% | 60,830 |