Tekna Holding ASA (OSL:TEKNA)
Norway
· Delayed Price · Currency is NOK 3.150
-0.030 (-0.94%)
At close: Dec 5, 2025
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.05 | 3.18 | 3.04 | 3.18 | 3.18 | 3.25% | 108,810 |
| Dec 3, 2025 | 3.04 | 3.08 | 3.03 | 3.08 | 3.08 | -0.65% | 27,812 |
| Dec 2, 2025 | 3.08 | 3.11 | 3.02 | 3.10 | 3.10 | 2.31% | 83,678 |
| Dec 1, 2025 | 3.10 | 3.10 | 3.01 | 3.03 | 3.03 | -1.30% | 28,934 |
| Nov 28, 2025 | 3.18 | 3.18 | 3.07 | 3.07 | 3.07 | -0.65% | 11,017 |
| Nov 27, 2025 | 3.06 | 3.15 | 3.00 | 3.09 | 3.09 | -0.32% | 68,900 |
| Nov 26, 2025 | 3.10 | 3.11 | 3.06 | 3.10 | 3.10 | -1.59% | 97,408 |
| Nov 25, 2025 | 3.08 | 3.16 | 3.08 | 3.15 | 3.15 | - | 62,046 |
| Nov 24, 2025 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | - | 40,440 |
| Nov 21, 2025 | 3.19 | 3.19 | 3.05 | 3.15 | 3.15 | 0.64% | 8,944 |
| Nov 20, 2025 | 3.10 | 3.19 | 3.10 | 3.13 | 3.13 | -0.63% | 90,268 |
| Nov 19, 2025 | 3.17 | 3.26 | 3.10 | 3.15 | 3.15 | -0.63% | 58,360 |
| Nov 18, 2025 | 3.25 | 3.33 | 3.00 | 3.17 | 3.17 | -6.76% | 214,121 |
| Nov 17, 2025 | 3.48 | 3.50 | 3.40 | 3.40 | 3.40 | -0.58% | 13,437 |
| Nov 14, 2025 | 3.65 | 3.65 | 3.27 | 3.42 | 3.42 | -7.32% | 63,671 |
| Nov 13, 2025 | 3.70 | 4.00 | 3.51 | 3.69 | 3.39 | -2.64% | 142,918 |
| Nov 12, 2025 | 4.00 | 4.15 | 3.79 | 3.79 | 3.48 | -8.67% | 141,249 |
| Nov 11, 2025 | 4.00 | 4.37 | 4.00 | 4.15 | 3.81 | - | 176,672 |
| Nov 10, 2025 | 4.20 | 4.39 | 4.10 | 4.15 | 3.81 | - | 153,779 |
| Nov 7, 2025 | 4.30 | 4.40 | 4.10 | 4.15 | 3.81 | -1.19% | 82,809 |
| Nov 6, 2025 | 3.92 | 4.75 | 3.90 | 4.20 | 3.85 | 13.51% | 159,556 |
| Nov 5, 2025 | 3.65 | 3.88 | 3.65 | 3.70 | 3.40 | 0.54% | 19,357 |
| Nov 4, 2025 | 3.30 | 3.88 | 3.30 | 3.68 | 3.38 | 11.18% | 128,765 |
| Nov 3, 2025 | 3.20 | 3.31 | 3.20 | 3.31 | 3.04 | -2.65% | 3,375 |
| Oct 31, 2025 | 3.42 | 3.42 | 3.31 | 3.40 | 3.12 | - | 35,582 |
| Oct 30, 2025 | 3.30 | 3.40 | 3.30 | 3.40 | 3.12 | - | 7,627 |
| Oct 29, 2025 | 3.30 | 3.47 | 3.30 | 3.40 | 3.12 | -6.59% | 13,556 |
| Oct 28, 2025 | 3.46 | 3.64 | 3.30 | 3.64 | 3.34 | 1.11% | 19,738 |
| Oct 27, 2025 | 3.69 | 3.69 | 3.40 | 3.60 | 3.30 | 0.28% | 17,759 |
| Oct 24, 2025 | 3.69 | 3.69 | 3.31 | 3.59 | 3.29 | 12.19% | 20,576 |
| Oct 23, 2025 | 3.22 | 3.41 | 3.20 | 3.20 | 2.94 | -5.60% | 50,306 |
| Oct 22, 2025 | 3.69 | 3.69 | 3.30 | 3.39 | 3.11 | -5.83% | 45,217 |
| Oct 21, 2025 | 3.65 | 3.80 | 3.60 | 3.60 | 3.30 | -4.00% | 15,513 |
| Oct 20, 2025 | 3.73 | 3.97 | 3.71 | 3.75 | 3.44 | - | 33,369 |
| Oct 17, 2025 | 4.10 | 4.10 | 3.65 | 3.75 | 3.44 | -6.25% | 41,901 |
| Oct 16, 2025 | 3.64 | 4.00 | 3.64 | 4.00 | 3.67 | -0.25% | 3,433 |
| Oct 15, 2025 | 3.97 | 4.09 | 3.97 | 4.01 | 3.68 | 0.25% | 60,227 |
| Oct 14, 2025 | 3.65 | 4.18 | 3.65 | 4.00 | 3.67 | 2.04% | 2,361 |
| Oct 13, 2025 | 4.04 | 4.04 | 3.92 | 3.92 | 3.60 | - | 2,502 |
| Oct 10, 2025 | 4.00 | 4.08 | 3.90 | 3.92 | 3.60 | -5.77% | 65,284 |
| Oct 9, 2025 | 4.01 | 4.20 | 4.00 | 4.16 | 3.82 | -3.70% | 78,622 |
| Oct 8, 2025 | 4.01 | 4.32 | 4.01 | 4.32 | 3.96 | 0.47% | 11,664 |
| Oct 7, 2025 | 4.30 | 4.50 | 4.30 | 4.30 | 3.95 | -1.15% | 54 |
| Oct 6, 2025 | 4.80 | 4.80 | 4.35 | 4.35 | 3.99 | -5.43% | 3,273 |
| Oct 3, 2025 | 4.50 | 4.60 | 4.50 | 4.60 | 4.22 | 2.68% | 7,426 |
| Oct 2, 2025 | 4.20 | 4.48 | 4.20 | 4.48 | 4.11 | 5.66% | 10,534 |
| Oct 1, 2025 | 4.21 | 4.24 | 4.21 | 4.24 | 3.89 | - | 3,858 |
| Sep 30, 2025 | 4.22 | 4.24 | 4.22 | 4.24 | 3.89 | 0.47% | 2,498 |
| Sep 29, 2025 | 4.40 | 4.49 | 4.10 | 4.22 | 3.87 | -6.22% | 7,235 |
| Sep 26, 2025 | 4.31 | 4.50 | 4.31 | 4.50 | 4.13 | - | 3,329 |
| Sep 25, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.13 | 6.89% | 5,002 |
| Sep 24, 2025 | 4.30 | 4.30 | 4.20 | 4.21 | 3.86 | 0.24% | 4,881 |
| Sep 23, 2025 | 4.38 | 4.38 | 4.20 | 4.20 | 3.85 | -3.89% | 4,829 |
| Sep 22, 2025 | 4.39 | 4.44 | 4.37 | 4.37 | 4.01 | -0.23% | 5,853 |
| Sep 19, 2025 | 4.46 | 4.63 | 4.36 | 4.38 | 4.02 | -3.74% | 14,863 |
| Sep 18, 2025 | 4.54 | 4.55 | 4.50 | 4.55 | 4.18 | 0.44% | 17,219 |
| Sep 17, 2025 | 4.99 | 4.99 | 4.52 | 4.53 | 4.16 | -3.41% | 32,224 |
| Sep 16, 2025 | 4.82 | 4.89 | 4.69 | 4.69 | 4.30 | -4.09% | 12,100 |
| Sep 15, 2025 | 4.62 | 4.89 | 4.62 | 4.89 | 4.49 | 1.87% | 7,604 |
| Sep 12, 2025 | 4.64 | 4.80 | 4.64 | 4.80 | 4.41 | - | 1,012 |
| Sep 11, 2025 | 4.60 | 4.80 | 4.60 | 4.80 | 4.41 | 0.21% | 13,344 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.79 | 4.79 | 4.40 | 0.42% | 2,001 |
| Sep 9, 2025 | 4.52 | 4.77 | 4.52 | 4.77 | 4.38 | 5.76% | 18,415 |
| Sep 8, 2025 | 4.70 | 4.70 | 4.51 | 4.51 | 4.14 | -4.25% | 1,675 |
| Sep 5, 2025 | 4.70 | 4.90 | 4.70 | 4.71 | 4.32 | -3.68% | 88,568 |
| Sep 4, 2025 | 4.65 | 4.89 | 4.65 | 4.89 | 4.49 | 9.64% | 16,897 |
| Sep 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.09 | -0.22% | 100 |
| Sep 2, 2025 | 4.47 | 4.47 | 4.47 | 4.47 | 4.10 | 0.22% | 32 |
| Sep 1, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.09 | -1.33% | 611 |
| Aug 29, 2025 | 4.46 | 4.52 | 4.46 | 4.52 | 4.15 | 1.35% | 7,177 |
| Aug 28, 2025 | 4.50 | 4.54 | 4.46 | 4.46 | 4.09 | -1.55% | 23,193 |
| Aug 27, 2025 | 4.50 | 4.62 | 4.50 | 4.53 | 4.16 | -1.31% | 7,957 |
| Aug 26, 2025 | 4.60 | 4.60 | 4.51 | 4.59 | 4.21 | 0.66% | 11,271 |
| Aug 25, 2025 | 4.50 | 4.66 | 4.50 | 4.56 | 4.19 | 0.88% | 163,198 |
| Aug 22, 2025 | 4.40 | 4.66 | 4.40 | 4.52 | 4.15 | -0.66% | 20,385 |
| Aug 21, 2025 | 4.58 | 4.58 | 4.50 | 4.55 | 4.18 | 0.66% | 4,098 |
| Aug 20, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.15 | - | 106 |
| Aug 19, 2025 | 4.50 | 4.64 | 4.50 | 4.52 | 4.15 | -0.44% | 19,026 |
| Aug 18, 2025 | 4.80 | 4.80 | 4.41 | 4.54 | 4.17 | -5.42% | 47,396 |
| Aug 15, 2025 | 4.80 | 4.89 | 4.61 | 4.80 | 4.41 | - | 11,744 |
| Aug 14, 2025 | 4.85 | 4.85 | 4.60 | 4.80 | 4.41 | - | 39,148 |
| Aug 13, 2025 | 4.74 | 4.89 | 4.67 | 4.80 | 4.41 | -1.64% | 26,738 |
| Aug 12, 2025 | 4.80 | 4.88 | 4.74 | 4.88 | 4.48 | 1.67% | 37,092 |
| Aug 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.41 | -2.04% | 2,618 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | 4.50 | - | 18,596 |
| Aug 7, 2025 | 4.89 | 4.90 | 4.85 | 4.90 | 4.50 | 0.20% | 129,876 |
| Aug 6, 2025 | 4.80 | 4.90 | 4.80 | 4.89 | 4.49 | -0.20% | 61,356 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.82 | 4.90 | 4.50 | - | 31,777 |
| Aug 4, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | 4.50 | 1.66% | 5,361 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.82 | 4.82 | 4.42 | -1.63% | 34 |
| Jul 31, 2025 | 4.90 | 4.90 | 4.81 | 4.90 | 4.50 | - | 10,453 |
| Jul 30, 2025 | 4.90 | 4.90 | 4.86 | 4.90 | 4.50 | 0.82% | 28,206 |
| Jul 29, 2025 | 4.80 | 4.99 | 4.80 | 4.86 | 4.46 | -1.02% | 3,003 |
| Jul 28, 2025 | 4.95 | 4.95 | 4.91 | 4.91 | 4.51 | -1.21% | 1,135 |
| Jul 25, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.56 | 0.40% | 527 |
| Jul 24, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.54 | - | 351 |
| Jul 23, 2025 | 4.95 | 4.99 | 4.95 | 4.95 | 4.54 | - | 18,143 |
| Jul 22, 2025 | 4.80 | 5.00 | 4.80 | 4.95 | 4.54 | 1.02% | 62,930 |
| Jul 21, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.50 | -5.77% | 40,249 |
| Jul 18, 2025 | 5.24 | 5.24 | 4.90 | 5.20 | 4.77 | 0.78% | 23,851 |