Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 4.890
+0.090 (1.87%)
At close: Sep 15, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |