Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 6.10
-0.06 (-0.97%)
At close: Oct 2, 2026
Tekna Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 6.26 | 6.26 | 5.92 | 6.10 | 6.10 | -0.97% | 11,383 |
| Oct 1, 2026 | 6.20 | 6.20 | 6.00 | 6.16 | 6.16 | -1.28% | 20,154 |
| Sep 30, 2026 | 6.04 | 6.24 | 6.04 | 6.24 | 6.24 | 3.31% | 33,658 |
| Sep 29, 2026 | 6.24 | 6.24 | 5.98 | 6.04 | 6.04 | -2.58% | 68,250 |
| Sep 28, 2026 | 6.00 | 6.30 | 5.90 | 6.20 | 6.20 | 3.33% | 26,799 |
| Sep 25, 2026 | 6.00 | 6.16 | 5.94 | 6.00 | 6.00 | 1.69% | 30,952 |
| Sep 24, 2026 | 6.24 | 6.24 | 5.90 | 5.90 | 5.90 | -2.64% | 34,438 |
| Sep 23, 2026 | 5.64 | 6.08 | 5.64 | 6.06 | 6.06 | -0.33% | 22,876 |
| Sep 22, 2026 | 5.98 | 6.08 | 5.80 | 6.08 | 6.08 | 1.33% | 52,045 |
| Sep 21, 2026 | 5.92 | 6.08 | 5.90 | 6.00 | 6.00 | -1.64% | 82,732 |
| Sep 18, 2026 | 6.20 | 6.22 | 6.00 | 6.10 | 6.10 | -1.29% | 24,164 |
| Sep 17, 2026 | 6.08 | 6.32 | 5.90 | 6.18 | 6.18 | -0.96% | 39,127 |
| Sep 16, 2026 | 5.90 | 6.24 | 5.82 | 6.24 | 6.24 | 2.30% | 210,878 |
| Sep 15, 2026 | 6.30 | 6.30 | 5.96 | 6.10 | 6.10 | -4.39% | 105,628 |
| Sep 14, 2026 | 6.50 | 6.58 | 6.32 | 6.38 | 6.38 | -4.20% | 160,670 |
| Sep 11, 2026 | 6.80 | 6.80 | 6.28 | 6.66 | 6.66 | -1.48% | 152,195 |
| Sep 10, 2026 | 6.80 | 7.30 | 6.68 | 6.76 | 6.76 | 0.90% | 376,101 |
| Sep 9, 2026 | 6.38 | 6.96 | 6.30 | 6.70 | 6.70 | 6.01% | 241,236 |
| Sep 8, 2026 | 6.66 | 7.00 | 6.32 | 6.32 | 6.32 | 0.96% | 641,234 |
| Sep 7, 2026 | 6.12 | 6.70 | 6.02 | 6.26 | 6.26 | 5.03% | 328,560 |
| Sep 4, 2026 | 5.72 | 6.08 | 5.72 | 5.96 | 5.96 | 4.56% | 188,226 |
| Sep 3, 2026 | 5.14 | 6.02 | 5.14 | 5.70 | 5.70 | 10.89% | 339,997 |
| Sep 2, 2026 | 5.10 | 5.16 | 5.06 | 5.14 | 5.14 | -0.39% | 27,943 |
| Sep 1, 2026 | 5.50 | 5.50 | 5.00 | 5.16 | 5.16 | -6.18% | 162,857 |
| Aug 31, 2026 | 5.54 | 5.58 | 5.34 | 5.50 | 5.50 | -1.79% | 72,112 |
| Aug 28, 2026 | 5.60 | 5.66 | 5.48 | 5.60 | 5.60 | 0.72% | 75,864 |
| Aug 27, 2026 | 5.60 | 5.98 | 5.52 | 5.56 | 5.56 | -0.36% | 168,408 |
| Aug 26, 2026 | 5.80 | 5.80 | 5.58 | 5.58 | 5.58 | 0.36% | 16,025 |
| Aug 25, 2026 | 5.24 | 5.70 | 5.24 | 5.56 | 5.56 | 1.46% | 67,323 |
| 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 |