Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 3.380
-0.120 (-3.43%)
At close: Apr 1, 2026
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 3.44 | 3.51 | 3.38 | 3.38 | 3.38 | -3.43% | 83,973 |
| Mar 31, 2026 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | 3.86% | 28,425 |
| Mar 30, 2026 | 3.26 | 3.47 | 3.26 | 3.37 | 3.37 | -2.32% | 8,850 |
| Mar 27, 2026 | 3.37 | 3.49 | 3.36 | 3.45 | 3.45 | -1.99% | 18,855 |
| Mar 26, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 3.53% | 102,843 |
| Mar 25, 2026 | 3.30 | 3.56 | 3.30 | 3.40 | 3.40 | 2.72% | 23,385 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 28,882 |
| Mar 23, 2026 | 3.59 | 3.60 | 3.32 | 3.40 | 3.40 | 1.49% | 52,874 |
| Mar 20, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | -1.18% | 37,343 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.30 | 3.39 | 3.39 | -1.74% | 28,430 |
| Mar 18, 2026 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 2.99% | 122,930 |
| Mar 17, 2026 | 3.35 | 3.44 | 3.31 | 3.35 | 3.35 | - | 51,780 |
| Mar 16, 2026 | 3.36 | 3.38 | 3.26 | 3.35 | 3.35 | -0.30% | 159,747 |
| Mar 13, 2026 | 3.57 | 3.71 | 3.31 | 3.36 | 3.36 | -11.35% | 172,689 |
| Mar 12, 2026 | 3.54 | 3.79 | 3.50 | 3.79 | 3.79 | 7.06% | 16,281 |
| Mar 11, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 13,740 |
| Mar 10, 2026 | 3.50 | 3.80 | 3.50 | 3.54 | 3.54 | 1.14% | 51,732 |
| Mar 9, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | - | 18,467 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 47,057 |
| Mar 5, 2026 | 3.60 | 3.96 | 3.60 | 3.64 | 3.64 | 0.55% | 48,716 |
| Mar 4, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -4.74% | 10,810 |
| Mar 3, 2026 | 3.61 | 3.80 | 3.31 | 3.80 | 3.80 | - | 60,292 |
| Mar 2, 2026 | 3.80 | 3.85 | 3.61 | 3.80 | 3.80 | -1.30% | 35,373 |
| Feb 27, 2026 | 3.60 | 3.93 | 3.60 | 3.85 | 3.85 | 4.05% | 46,626 |
| Feb 26, 2026 | 3.81 | 3.85 | 3.70 | 3.70 | 3.70 | -3.90% | 57,954 |
| Feb 25, 2026 | 3.80 | 3.99 | 3.80 | 3.85 | 3.85 | - | 30,122 |
| Feb 24, 2026 | 3.80 | 3.95 | 3.80 | 3.85 | 3.85 | -3.75% | 26,041 |
| Feb 23, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 7,569 |
| Feb 20, 2026 | 3.90 | 3.99 | 3.80 | 3.98 | 3.98 | 2.05% | 11,902 |
| Feb 19, 2026 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 6,814 |
| Feb 18, 2026 | 3.80 | 3.90 | 3.75 | 3.82 | 3.82 | 0.53% | 39,156 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 799 |
| Feb 16, 2026 | 4.20 | 4.20 | 3.84 | 3.84 | 3.84 | 0.52% | 30,930 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -4.50% | 12,561 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | -4.53% | 51,013 |
| Feb 11, 2026 | 4.00 | 4.19 | 3.84 | 4.19 | 4.19 | 4.75% | 1,271 |
| Feb 10, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | - | 14,043 |
| Feb 9, 2026 | 3.84 | 4.10 | 3.84 | 4.00 | 4.00 | - | 4,432 |
| Feb 6, 2026 | 4.00 | 4.18 | 3.78 | 4.00 | 4.00 | - | 328,394 |
| Feb 5, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | - | 2,779 |
| Feb 4, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 44,194 |
| Feb 3, 2026 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | -2.19% | 21,940 |
| 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 |