Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 6.34
+0.06 (0.96%)
At close: Nov 13, 2026
Tekna Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 6.04 | 6.34 | 6.04 | 6.34 | 6.34 | 0.96% | 22,661 |
| Nov 12, 2026 | 5.92 | 6.28 | 5.92 | 6.28 | 6.28 | 1.29% | 33,181 |
| Nov 11, 2026 | 5.90 | 6.20 | 5.90 | 6.20 | 6.20 | 1.97% | 63,829 |
| Nov 10, 2026 | 6.46 | 6.46 | 5.94 | 6.08 | 6.08 | -6.17% | 44,303 |
| Nov 9, 2026 | 5.90 | 6.48 | 5.78 | 6.48 | 6.48 | 9.83% | 70,602 |
| Nov 6, 2026 | 6.06 | 6.10 | 5.78 | 5.90 | 5.90 | -4.84% | 135,445 |
| Nov 5, 2026 | 6.60 | 7.00 | 6.06 | 6.20 | 6.20 | -6.06% | 87,835 |
| Nov 4, 2026 | 6.12 | 6.60 | 6.12 | 6.60 | 6.60 | 8.20% | 139,800 |
| Nov 3, 2026 | 6.06 | 6.60 | 6.06 | 6.10 | 6.10 | -1.61% | 90,142 |
| Nov 2, 2026 | 6.28 | 6.30 | 6.06 | 6.20 | 6.20 | -1.27% | 66,523 |
| Oct 30, 2026 | 6.12 | 6.28 | 6.00 | 6.28 | 6.28 | 3.63% | 20,989 |
| Oct 29, 2026 | 6.30 | 6.30 | 6.00 | 6.06 | 6.06 | -0.66% | 8,046 |
| Oct 28, 2026 | 6.28 | 6.28 | 6.06 | 6.10 | 6.10 | 1.67% | 203,876 |
| Oct 27, 2026 | 6.24 | 6.24 | 6.00 | 6.00 | 6.00 | -1.96% | 26,571 |
| Oct 26, 2026 | 6.50 | 6.50 | 6.02 | 6.12 | 6.12 | 2.00% | 29,844 |
| Oct 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 2,245 |
| Oct 22, 2026 | 6.20 | 6.22 | 6.00 | 6.00 | 6.00 | -3.23% | 28,256 |
| Oct 21, 2026 | 6.16 | 6.44 | 6.06 | 6.20 | 6.20 | 1.97% | 45,451 |
| Oct 20, 2026 | 6.20 | 6.50 | 6.00 | 6.08 | 6.08 | -1.94% | 237,506 |
| Oct 19, 2026 | 6.00 | 6.20 | 6.00 | 6.20 | 6.20 | 3.33% | 20,816 |
| Oct 16, 2026 | 6.20 | 6.20 | 6.00 | 6.00 | 6.00 | -1.64% | 36,041 |
| Oct 15, 2026 | 6.02 | 6.10 | 6.02 | 6.10 | 6.10 | 0.99% | 22,741 |
| Oct 14, 2026 | 6.02 | 6.18 | 6.02 | 6.04 | 6.04 | -0.98% | 32,194 |
| Oct 13, 2026 | 6.00 | 6.20 | 6.00 | 6.10 | 6.10 | 1.67% | 85,758 |
| Oct 12, 2026 | 6.26 | 6.26 | 6.00 | 6.00 | 6.00 | - | 1,625 |
| Oct 9, 2026 | 5.92 | 6.18 | 5.92 | 6.00 | 6.00 | - | 13,691 |
| Oct 8, 2026 | 5.96 | 6.04 | 5.90 | 6.00 | 6.00 | 0.67% | 16,747 |
| Oct 7, 2026 | 5.90 | 6.18 | 5.90 | 5.96 | 5.96 | -0.67% | 6,046 |
| Oct 6, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | -0.33% | 27,961 |
| Oct 5, 2026 | 5.60 | 6.16 | 5.60 | 6.02 | 6.02 | -1.31% | 51,335 |
| 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 |