Tekna Holding ASA (OSL:TEKNA)
Norway · Delayed Price · Currency is NOK 6.12
+0.38 (6.62%)
At close: Aug 4, 2026
Tekna Holding ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 3.75 | 3.90 | 3.60 | 3.70 | 3.70 | -1.33% | 39,902 |
| Jun 12, 2026 | 3.66 | 3.80 | 3.66 | 3.75 | 3.75 | 0.27% | 11,968 |
| Jun 11, 2026 | 3.64 | 3.98 | 3.60 | 3.74 | 3.74 | -0.27% | 20,240 |
| Jun 10, 2026 | 4.01 | 4.01 | 3.64 | 3.75 | 3.75 | -5.06% | 125,334 |
| Jun 9, 2026 | 3.92 | 4.10 | 3.91 | 3.95 | 3.95 | 3.40% | 45,784 |
| Jun 8, 2026 | 4.14 | 4.14 | 3.82 | 3.82 | 3.82 | -4.50% | 1,985 |
| Jun 5, 2026 | 4.09 | 4.09 | 3.98 | 4.00 | 4.00 | -2.20% | 23,949 |
| Jun 4, 2026 | 3.96 | 4.15 | 3.96 | 4.09 | 4.09 | 2.25% | 26,235 |
| Jun 3, 2026 | 3.95 | 4.14 | 3.95 | 4.00 | 4.00 | - | 69,423 |
| Jun 2, 2026 | 4.07 | 4.10 | 3.87 | 4.00 | 4.00 | 1.27% | 23,408 |
| Jun 1, 2026 | 3.95 | 3.97 | 3.95 | 3.95 | 3.95 | 0.51% | 7,787 |
| May 29, 2026 | 3.75 | 4.20 | 3.75 | 3.93 | 3.93 | - | 32,992 |
| May 28, 2026 | 3.88 | 4.10 | 3.84 | 3.93 | 3.93 | 9.17% | 127,322 |
| May 27, 2026 | 3.84 | 3.90 | 3.60 | 3.60 | 3.60 | -6.25% | 28,144 |