Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 4.110
-0.070 (-1.67%)
At close: Feb 2, 2026
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 4.28 | 4.28 | 4.10 | 4.11 | 4.11 | -1.67% | 16,855 |
| Jan 30, 2026 | 4.30 | 4.31 | 4.18 | 4.18 | 4.18 | 0.72% | 27,647 |
| Jan 29, 2026 | 3.81 | 4.17 | 3.81 | 4.15 | 4.15 | 5.06% | 23,967 |
| Jan 28, 2026 | 3.85 | 4.04 | 3.81 | 3.95 | 3.95 | -1.25% | 39,524 |
| Jan 27, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | 1.78% | 4,519 |
| Jan 26, 2026 | 3.81 | 4.00 | 3.81 | 3.93 | 3.93 | 1.81% | 26,064 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | - | 14,339 |
| Jan 22, 2026 | 4.10 | 4.15 | 3.86 | 3.86 | 3.86 | -3.50% | 103,225 |
| Jan 21, 2026 | 3.70 | 4.01 | 3.70 | 4.00 | 4.00 | 7.82% | 27,776 |
| Jan 20, 2026 | 4.17 | 4.17 | 3.71 | 3.71 | 3.71 | -5.84% | 136,580 |
| Jan 19, 2026 | 3.80 | 4.16 | 3.60 | 3.94 | 3.94 | - | 186,681 |
| Jan 16, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.03% | 17,587 |
| Jan 15, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | - | 6,641 |
| Jan 14, 2026 | 4.13 | 4.13 | 3.90 | 3.90 | 3.90 | -1.52% | 54,814 |
| Jan 13, 2026 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | -1.25% | 15,881 |
| Jan 12, 2026 | 3.94 | 4.15 | 3.94 | 4.01 | 4.01 | 3.08% | 71,051 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 1.04% | 50,340 |
| Jan 8, 2026 | 3.75 | 3.85 | 3.58 | 3.85 | 3.85 | 9.07% | 39,962 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -4.59% | 30,637 |
| Jan 6, 2026 | 3.49 | 3.99 | 3.40 | 3.70 | 3.70 | 6.02% | 315,239 |
| Jan 5, 2026 | 3.40 | 3.49 | 3.39 | 3.49 | 3.49 | 6.73% | 25,294 |
| Jan 2, 2026 | 3.20 | 3.40 | 3.20 | 3.27 | 3.27 | 3.81% | 95,136 |
| Dec 30, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 0.64% | 35,349 |
| Dec 29, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 66,333 |
| Dec 23, 2025 | 2.91 | 3.09 | 2.91 | 3.08 | 3.08 | - | 49,952 |
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.08 | 3.08 | -0.96% | 39,927 |
| Dec 19, 2025 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | -0.32% | 63,560 |
| Dec 18, 2025 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | 0.97% | 52,045 |
| Dec 17, 2025 | 3.08 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 17,121 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | - | 17,211 |
| Dec 15, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 114,995 |
| Dec 12, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | 2.28% | 40,668 |
| Dec 11, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -0.65% | 150,751 |
| Dec 10, 2025 | 3.05 | 3.13 | 3.05 | 3.09 | 3.09 | -2.52% | 22,221 |
| Dec 9, 2025 | 3.18 | 3.18 | 3.06 | 3.17 | 3.17 | -0.31% | 108,415 |
| Dec 8, 2025 | 3.18 | 3.18 | 3.02 | 3.18 | 3.18 | 0.95% | 9,785 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | -0.94% | 25,341 |
| Dec 4, 2025 | 3.05 | 3.18 | 3.04 | 3.18 | 3.18 | 3.25% | 108,810 |
| Dec 3, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | -0.65% | 27,812 |
| Dec 2, 2025 | 3.08 | 3.11 | 3.02 | 3.10 | 3.10 | 2.31% | 83,678 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -1.30% | 28,934 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -0.65% | 11,017 |
| Nov 27, 2025 | 3.06 | 3.15 | 3.00 | 3.09 | 3.09 | -0.32% | 68,900 |
| Nov 26, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -1.59% | 97,408 |
| Nov 25, 2025 | 3.08 | 3.16 | 3.08 | 3.15 | 3.15 | - | 62,046 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | - | 40,440 |
| Nov 21, 2025 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | 0.64% | 8,944 |
| Nov 20, 2025 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | -0.63% | 90,268 |
| Nov 19, 2025 | 3.17 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 58,360 |
| Nov 18, 2025 | 3.25 | 3.33 | 3.00 | 3.17 | 3.17 | -6.76% | 214,121 |