Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 5.48
-0.26 (-4.53%)
At close: Aug 24, 2026
Tekna Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 5.54 | 5.68 | 5.30 | 5.48 | 5.48 | -4.53% | 162,727 |
| Aug 21, 2026 | 5.52 | 5.92 | 5.52 | 5.74 | 5.74 | -1.71% | 108,666 |
| Aug 20, 2026 | 6.00 | 6.00 | 5.50 | 5.84 | 5.84 | 0.34% | 79,306 |
| Aug 19, 2026 | 6.22 | 6.30 | 5.76 | 5.82 | 5.82 | -8.20% | 280,477 |
| Aug 18, 2026 | 6.78 | 6.80 | 6.28 | 6.34 | 6.34 | -7.04% | 97,200 |
| Aug 17, 2026 | 6.90 | 6.94 | 6.62 | 6.82 | 6.82 | -1.16% | 80,148 |
| Aug 14, 2026 | 6.92 | 6.98 | 6.62 | 6.90 | 6.90 | 0.58% | 74,891 |
| Aug 13, 2026 | 7.52 | 7.68 | 6.80 | 6.86 | 6.86 | -5.25% | 267,142 |
| Aug 12, 2026 | 6.52 | 7.24 | 6.52 | 7.24 | 7.24 | 14.56% | 743,582 |
| Aug 11, 2026 | 6.34 | 6.94 | 6.32 | 6.32 | 6.32 | -6.23% | 75,500 |
| Aug 10, 2026 | 7.00 | 7.00 | 6.32 | 6.74 | 6.74 | -0.88% | 92,636 |
| Aug 7, 2026 | 6.50 | 7.00 | 6.32 | 6.80 | 6.80 | 6.92% | 186,554 |
| Aug 6, 2026 | 6.00 | 6.48 | 5.80 | 6.36 | 6.36 | 8.90% | 93,582 |
| Aug 5, 2026 | 6.10 | 6.10 | 5.84 | 5.84 | 5.84 | -4.58% | 86,734 |
| Aug 4, 2026 | 5.74 | 6.20 | 5.74 | 6.12 | 6.12 | 6.62% | 111,311 |
| Aug 3, 2026 | 6.20 | 6.20 | 5.72 | 5.74 | 5.74 | -6.21% | 105,527 |
| Jul 31, 2026 | 6.00 | 6.20 | 5.86 | 6.12 | 6.12 | 2.00% | 111,579 |
| Jul 30, 2026 | 5.98 | 6.20 | 5.94 | 6.00 | 6.00 | - | 194,452 |
| Jul 29, 2026 | 6.00 | 6.00 | 5.90 | 6.00 | 6.00 | - | 358,604 |
| Jul 28, 2026 | 5.30 | 6.10 | 5.12 | 6.00 | 6.00 | 13.21% | 308,059 |
| Jul 27, 2026 | 5.84 | 6.20 | 5.26 | 5.30 | 5.30 | -9.25% | 307,167 |
| Jul 24, 2026 | 4.98 | 5.88 | 4.80 | 5.84 | 5.84 | 19.18% | 614,722 |
| Jul 23, 2026 | 4.20 | 4.94 | 4.20 | 4.90 | 4.90 | 15.29% | 179,662 |
| Jul 22, 2026 | 4.00 | 4.40 | 4.00 | 4.25 | 4.25 | 6.25% | 120,099 |
| Jul 21, 2026 | 3.86 | 4.00 | 3.86 | 4.00 | 4.00 | 3.63% | 30,006 |
| Jul 20, 2026 | 3.86 | 3.90 | 3.86 | 3.86 | 3.86 | - | 28,866 |
| Jul 17, 2026 | 3.99 | 3.99 | 3.68 | 3.86 | 3.86 | 4.32% | 23,139 |
| Jul 16, 2026 | 3.90 | 3.90 | 3.70 | 3.70 | 3.70 | -5.13% | 7,000 |
| Jul 15, 2026 | 3.85 | 3.99 | 3.85 | 3.90 | 3.90 | 1.30% | 20,257 |
| Jul 14, 2026 | 3.90 | 4.00 | 3.75 | 3.85 | 3.85 | -1.28% | 23,109 |
| Jul 13, 2026 | 4.30 | 4.30 | 3.87 | 3.90 | 3.90 | -2.50% | 16,618 |
| Jul 10, 2026 | 3.85 | 4.00 | 3.85 | 4.00 | 4.00 | 3.90% | 2,502 |
| Jul 9, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | - | 1 |
| Jul 8, 2026 | 3.86 | 3.86 | 3.85 | 3.85 | 3.85 | - | 261 |
| Jul 7, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | -0.26% | 2,462 |
| Jul 6, 2026 | 4.10 | 4.10 | 3.86 | 3.86 | 3.86 | -4.46% | 22,396 |
| Jul 3, 2026 | 4.05 | 4.05 | 4.04 | 4.04 | 4.04 | 4.66% | 34 |
| Jul 2, 2026 | 4.00 | 4.00 | 3.85 | 3.86 | 3.86 | - | 2,348 |
| Jul 1, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | -1.78% | 580 |
| Jun 30, 2026 | 3.86 | 4.17 | 3.86 | 3.93 | 3.93 | 6.22% | 121,936 |
| Jun 29, 2026 | 4.00 | 4.00 | 3.50 | 3.70 | 3.70 | -7.27% | 10,260 |
| Jun 26, 2026 | 3.99 | 3.99 | 3.99 | 3.99 | 3.99 | 1.01% | 256 |
| Jun 25, 2026 | 3.60 | 3.95 | 3.52 | 3.95 | 3.95 | 9.72% | 28,399 |
| Jun 24, 2026 | 3.66 | 3.66 | 3.52 | 3.60 | 3.60 | -1.64% | 24,469 |
| Jun 23, 2026 | 3.52 | 3.66 | 3.52 | 3.66 | 3.66 | -1.08% | 20,580 |
| Jun 22, 2026 | 3.74 | 3.74 | 3.58 | 3.70 | 3.70 | - | 5,818 |
| Jun 19, 2026 | 3.62 | 3.70 | 3.52 | 3.70 | 3.70 | 1.09% | 10,614 |
| Jun 18, 2026 | 3.62 | 3.75 | 3.62 | 3.66 | 3.66 | -2.40% | 31,591 |
| Jun 17, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 2.46% | 54,312 |
| Jun 16, 2026 | 3.62 | 3.74 | 3.62 | 3.66 | 3.66 | -1.08% | 17,540 |