Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 3.590
+0.390 (12.19%)
At close: Oct 24, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 3.69 | 3.69 | 3.40 | 3.60 | 3.60 | 0.28% | 17,759 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.31 | 3.59 | 3.59 | 12.19% | 20,576 |
| Oct 23, 2025 | 3.22 | 3.41 | 3.20 | 3.20 | 3.20 | -5.60% | 50,306 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.30 | 3.39 | 3.39 | -5.83% | 45,217 |
| Oct 21, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.60 | -4.00% | 15,513 |
| Oct 20, 2025 | 3.73 | 3.97 | 3.71 | 3.75 | 3.75 | - | 33,369 |
| Oct 17, 2025 | 4.10 | 4.10 | 3.65 | 3.75 | 3.75 | -6.25% | 41,901 |
| Oct 16, 2025 | 3.64 | 4.00 | 3.64 | 4.00 | 4.00 | -0.25% | 3,433 |
| Oct 15, 2025 | 3.97 | 4.09 | 3.97 | 4.01 | 4.01 | 0.25% | 60,227 |
| Oct 14, 2025 | 3.65 | 4.18 | 3.65 | 4.00 | 4.00 | 2.04% | 2,361 |
| Oct 13, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.92 | - | 2,502 |
| Oct 10, 2025 | 4.00 | 4.08 | 3.90 | 3.92 | 3.92 | -5.77% | 65,284 |
| Oct 9, 2025 | 4.01 | 4.20 | 4.00 | 4.16 | 4.16 | -3.70% | 78,622 |
| Oct 8, 2025 | 4.01 | 4.32 | 4.01 | 4.32 | 4.32 | 0.47% | 11,664 |
| Oct 7, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 4.30 | -1.15% | 54 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.35 | 4.35 | 4.35 | -5.43% | 3,273 |
| Oct 3, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.60 | 2.68% | 7,426 |
| Oct 2, 2025 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 5.66% | 10,534 |
| Oct 1, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 4.24 | - | 3,858 |
| Sep 30, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 4.24 | 0.47% | 2,498 |
| Sep 29, 2025 | 4.40 | 4.49 | 4.10 | 4.22 | 4.22 | -6.22% | 7,235 |
| 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 |