Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 3.030
-0.040 (-1.30%)
At close: Dec 1, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 17, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 13,437 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.27 | 3.42 | 3.42 | -7.32% | 63,671 |
| Nov 13, 2025 | 3.70 | 4.00 | 3.51 | 3.69 | 3.39 | -2.64% | 142,918 |
| Nov 12, 2025 | 4.00 | 4.15 | 3.79 | 3.79 | 3.48 | -8.67% | 141,249 |
| Nov 11, 2025 | 4.00 | 4.37 | 4.00 | 4.15 | 3.81 | - | 176,672 |
| Nov 10, 2025 | 4.20 | 4.39 | 4.10 | 4.15 | 3.81 | - | 153,779 |
| Nov 7, 2025 | 4.30 | 4.40 | 4.10 | 4.15 | 3.81 | -1.19% | 82,809 |
| Nov 6, 2025 | 3.92 | 4.75 | 3.90 | 4.20 | 3.85 | 13.51% | 159,556 |
| Nov 5, 2025 | 3.65 | 3.88 | 3.65 | 3.70 | 3.40 | 0.54% | 19,357 |
| Nov 4, 2025 | 3.30 | 3.88 | 3.30 | 3.68 | 3.38 | 11.18% | 128,765 |
| Nov 3, 2025 | 3.20 | 3.31 | 3.20 | 3.31 | 3.04 | -2.65% | 3,375 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.31 | 3.40 | 3.12 | - | 35,582 |
| Oct 30, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.12 | - | 7,627 |
| Oct 29, 2025 | 3.30 | 3.47 | 3.30 | 3.40 | 3.12 | -6.59% | 13,556 |
| Oct 28, 2025 | 3.46 | 3.64 | 3.30 | 3.64 | 3.34 | 1.11% | 19,738 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.40 | 3.60 | 3.30 | 0.28% | 17,759 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.31 | 3.59 | 3.29 | 12.19% | 20,576 |
| Oct 23, 2025 | 3.22 | 3.41 | 3.20 | 3.20 | 2.94 | -5.60% | 50,306 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.30 | 3.39 | 3.11 | -5.83% | 45,217 |
| Oct 21, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.30 | -4.00% | 15,513 |
| Oct 20, 2025 | 3.73 | 3.97 | 3.71 | 3.75 | 3.44 | - | 33,369 |
| Oct 17, 2025 | 4.10 | 4.10 | 3.65 | 3.75 | 3.44 | -6.25% | 41,901 |
| Oct 16, 2025 | 3.64 | 4.00 | 3.64 | 4.00 | 3.67 | -0.25% | 3,433 |
| Oct 15, 2025 | 3.97 | 4.09 | 3.97 | 4.01 | 3.68 | 0.25% | 60,227 |
| Oct 14, 2025 | 3.65 | 4.18 | 3.65 | 4.00 | 3.67 | 2.04% | 2,361 |
| Oct 13, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.60 | - | 2,502 |
| Oct 10, 2025 | 4.00 | 4.08 | 3.90 | 3.92 | 3.60 | -5.77% | 65,284 |
| Oct 9, 2025 | 4.01 | 4.20 | 4.00 | 4.16 | 3.82 | -3.70% | 78,622 |
| Oct 8, 2025 | 4.01 | 4.32 | 4.01 | 4.32 | 3.96 | 0.47% | 11,664 |
| Oct 7, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 3.95 | -1.15% | 54 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.35 | 4.35 | 3.99 | -5.43% | 3,273 |
| Oct 3, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.22 | 2.68% | 7,426 |
| Oct 2, 2025 | 4.20 | 4.48 | 4.20 | 4.48 | 4.11 | 5.66% | 10,534 |
| Oct 1, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 3.89 | - | 3,858 |
| Sep 30, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 3.89 | 0.47% | 2,498 |
| Sep 29, 2025 | 4.40 | 4.49 | 4.10 | 4.22 | 3.87 | -6.22% | 7,235 |
| Sep 26, 2025 | 4.31 | 4.50 | 4.31 | 4.50 | 4.13 | - | 3,329 |
| Sep 25, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.13 | 6.89% | 5,002 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.20 | 4.21 | 3.86 | 0.24% | 4,881 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.20 | 4.20 | 3.85 | -3.89% | 4,829 |