Tekna Holding ASA (OSL:TEKNA)
Norway
· Delayed Price · Currency is NOK 3.420
-0.080 (-2.29%)
At close: Apr 28, 2026
Tekna Holding ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.38 | 3.47 | 3.37 | 3.42 | 3.42 | -2.29% | 14,764 |
| Apr 27, 2026 | 3.37 | 3.50 | 3.37 | 3.50 | 3.50 | 2.94% | 20,781 |
| Apr 24, 2026 | 3.61 | 3.61 | 3.33 | 3.40 | 3.40 | -5.82% | 20,934 |
| Apr 23, 2026 | 3.41 | 3.61 | 3.41 | 3.61 | 3.61 | 3.14% | 3,164 |
| Apr 22, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -4.11% | 27,695 |
| Apr 21, 2026 | 3.66 | 3.78 | 3.62 | 3.65 | 3.65 | -3.69% | 26,012 |
| Apr 20, 2026 | 3.72 | 3.79 | 3.72 | 3.79 | 3.79 | -0.26% | 8,612 |
| Apr 17, 2026 | 3.69 | 3.80 | 3.69 | 3.80 | 3.80 | - | 78,035 |
| Apr 16, 2026 | 3.56 | 3.88 | 3.56 | 3.80 | 3.80 | -1.04% | 56,573 |
| Apr 15, 2026 | 3.33 | 3.85 | 3.33 | 3.84 | 3.84 | 6.08% | 37,097 |
| Apr 14, 2026 | 3.49 | 3.74 | 3.49 | 3.62 | 3.62 | -2.95% | 164,652 |
| Apr 13, 2026 | 3.75 | 3.75 | 3.44 | 3.73 | 3.73 | 0.81% | 19,060 |
| Apr 10, 2026 | 3.60 | 3.78 | 3.45 | 3.70 | 3.70 | 3.64% | 92,112 |
| Apr 9, 2026 | 3.50 | 3.85 | 3.44 | 3.57 | 3.57 | 5.00% | 238,844 |
| Apr 8, 2026 | 3.36 | 3.48 | 3.34 | 3.40 | 3.40 | 0.29% | 23,649 |
| Apr 7, 2026 | 3.30 | 3.44 | 3.30 | 3.39 | 3.39 | 0.30% | 68,898 |
| Apr 1, 2026 | 3.44 | 3.51 | 3.38 | 3.38 | 3.38 | -3.43% | 83,973 |
| Mar 31, 2026 | 3.31 | 3.50 | 3.31 | 3.50 | 3.50 | 3.86% | 28,425 |
| Mar 30, 2026 | 3.26 | 3.47 | 3.26 | 3.37 | 3.37 | -2.32% | 8,850 |
| Mar 27, 2026 | 3.37 | 3.49 | 3.36 | 3.45 | 3.45 | -1.99% | 18,855 |
| Mar 26, 2026 | 3.30 | 3.52 | 3.30 | 3.52 | 3.52 | 3.53% | 102,843 |
| Mar 25, 2026 | 3.30 | 3.56 | 3.30 | 3.40 | 3.40 | 2.72% | 23,385 |
| Mar 24, 2026 | 3.40 | 3.40 | 3.30 | 3.31 | 3.31 | -2.65% | 28,882 |
| Mar 23, 2026 | 3.59 | 3.60 | 3.32 | 3.40 | 3.40 | 1.49% | 52,874 |
| Mar 20, 2026 | 3.32 | 3.35 | 3.30 | 3.35 | 3.35 | -1.18% | 37,343 |
| Mar 19, 2026 | 3.40 | 3.40 | 3.30 | 3.39 | 3.39 | -1.74% | 28,430 |
| Mar 18, 2026 | 3.30 | 3.47 | 3.30 | 3.45 | 3.45 | 2.99% | 122,930 |
| Mar 17, 2026 | 3.35 | 3.44 | 3.31 | 3.35 | 3.35 | - | 51,780 |
| Mar 16, 2026 | 3.36 | 3.38 | 3.26 | 3.35 | 3.35 | -0.30% | 159,747 |
| Mar 13, 2026 | 3.57 | 3.71 | 3.31 | 3.36 | 3.36 | -11.35% | 172,689 |
| Mar 12, 2026 | 3.54 | 3.79 | 3.50 | 3.79 | 3.79 | 7.06% | 16,281 |
| Mar 11, 2026 | 3.54 | 3.56 | 3.54 | 3.54 | 3.54 | - | 13,740 |
| Mar 10, 2026 | 3.50 | 3.80 | 3.50 | 3.54 | 3.54 | 1.14% | 51,732 |
| Mar 9, 2026 | 3.50 | 3.55 | 3.50 | 3.50 | 3.50 | - | 18,467 |
| Mar 6, 2026 | 3.64 | 3.64 | 3.50 | 3.50 | 3.50 | -3.85% | 47,057 |
| Mar 5, 2026 | 3.60 | 3.96 | 3.60 | 3.64 | 3.64 | 0.55% | 48,716 |
| Mar 4, 2026 | 3.64 | 3.65 | 3.60 | 3.62 | 3.62 | -4.74% | 10,810 |
| Mar 3, 2026 | 3.61 | 3.80 | 3.31 | 3.80 | 3.80 | - | 60,292 |
| Mar 2, 2026 | 3.80 | 3.85 | 3.61 | 3.80 | 3.80 | -1.30% | 35,373 |
| Feb 27, 2026 | 3.60 | 3.93 | 3.60 | 3.85 | 3.85 | 4.05% | 46,626 |
| Feb 26, 2026 | 3.81 | 3.85 | 3.70 | 3.70 | 3.70 | -3.90% | 57,954 |
| Feb 25, 2026 | 3.80 | 3.99 | 3.80 | 3.85 | 3.85 | - | 30,122 |
| Feb 24, 2026 | 3.80 | 3.95 | 3.80 | 3.85 | 3.85 | -3.75% | 26,041 |
| Feb 23, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | 0.50% | 7,569 |
| Feb 20, 2026 | 3.90 | 3.99 | 3.80 | 3.98 | 3.98 | 2.05% | 11,902 |
| Feb 19, 2026 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 2.09% | 6,814 |
| Feb 18, 2026 | 3.80 | 3.90 | 3.75 | 3.82 | 3.82 | 0.53% | 39,156 |
| Feb 17, 2026 | 3.84 | 3.84 | 3.80 | 3.80 | 3.80 | -1.04% | 799 |
| Feb 16, 2026 | 4.20 | 4.20 | 3.84 | 3.84 | 3.84 | 0.52% | 30,930 |
| Feb 13, 2026 | 3.99 | 3.99 | 3.82 | 3.82 | 3.82 | -4.50% | 12,561 |
| Feb 12, 2026 | 3.80 | 4.00 | 3.80 | 4.00 | 4.00 | -4.53% | 51,013 |
| Feb 11, 2026 | 4.00 | 4.19 | 3.84 | 4.19 | 4.19 | 4.75% | 1,271 |
| Feb 10, 2026 | 4.00 | 4.09 | 4.00 | 4.00 | 4.00 | - | 14,043 |
| Feb 9, 2026 | 3.84 | 4.10 | 3.84 | 4.00 | 4.00 | - | 4,432 |
| Feb 6, 2026 | 4.00 | 4.18 | 3.78 | 4.00 | 4.00 | - | 328,394 |
| Feb 5, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | - | 2,779 |
| Feb 4, 2026 | 4.01 | 4.01 | 4.00 | 4.00 | 4.00 | -0.50% | 44,194 |
| Feb 3, 2026 | 4.00 | 4.06 | 4.00 | 4.02 | 4.02 | -2.19% | 21,940 |
| Feb 2, 2026 | 4.28 | 4.28 | 4.10 | 4.11 | 4.11 | -1.67% | 16,855 |
| Jan 30, 2026 | 4.30 | 4.31 | 4.18 | 4.18 | 4.18 | 0.72% | 27,647 |
| Jan 29, 2026 | 3.81 | 4.17 | 3.81 | 4.15 | 4.15 | 5.06% | 23,967 |
| Jan 28, 2026 | 3.85 | 4.04 | 3.81 | 3.95 | 3.95 | -1.25% | 39,524 |
| Jan 27, 2026 | 3.90 | 4.00 | 3.85 | 4.00 | 4.00 | 1.78% | 4,519 |
| Jan 26, 2026 | 3.81 | 4.00 | 3.81 | 3.93 | 3.93 | 1.81% | 26,064 |
| Jan 23, 2026 | 3.92 | 3.92 | 3.86 | 3.86 | 3.86 | - | 14,339 |
| Jan 22, 2026 | 4.10 | 4.15 | 3.86 | 3.86 | 3.86 | -3.50% | 103,225 |
| Jan 21, 2026 | 3.70 | 4.01 | 3.70 | 4.00 | 4.00 | 7.82% | 27,776 |
| Jan 20, 2026 | 4.17 | 4.17 | 3.71 | 3.71 | 3.71 | -5.84% | 136,580 |
| Jan 19, 2026 | 3.80 | 4.16 | 3.60 | 3.94 | 3.94 | - | 186,681 |
| Jan 16, 2026 | 3.90 | 4.00 | 3.90 | 3.94 | 3.94 | 1.03% | 17,587 |
| Jan 15, 2026 | 4.09 | 4.09 | 3.90 | 3.90 | 3.90 | - | 6,641 |
| Jan 14, 2026 | 4.13 | 4.13 | 3.90 | 3.90 | 3.90 | -1.52% | 54,814 |
| Jan 13, 2026 | 3.90 | 3.99 | 3.90 | 3.96 | 3.96 | -1.25% | 15,881 |
| Jan 12, 2026 | 3.94 | 4.15 | 3.94 | 4.01 | 4.01 | 3.08% | 71,051 |
| Jan 9, 2026 | 3.90 | 3.91 | 3.88 | 3.89 | 3.89 | 1.04% | 50,340 |
| Jan 8, 2026 | 3.75 | 3.85 | 3.58 | 3.85 | 3.85 | 9.07% | 39,962 |
| Jan 7, 2026 | 3.75 | 3.75 | 3.51 | 3.53 | 3.53 | -4.59% | 30,637 |
| Jan 6, 2026 | 3.49 | 3.99 | 3.40 | 3.70 | 3.70 | 6.02% | 315,239 |
| Jan 5, 2026 | 3.40 | 3.49 | 3.39 | 3.49 | 3.49 | 6.73% | 25,294 |
| Jan 2, 2026 | 3.20 | 3.40 | 3.20 | 3.27 | 3.27 | 3.81% | 95,136 |
| Dec 30, 2025 | 3.15 | 3.20 | 3.10 | 3.15 | 3.15 | 0.64% | 35,349 |
| Dec 29, 2025 | 3.06 | 3.15 | 3.06 | 3.13 | 3.13 | 1.62% | 66,333 |
| Dec 23, 2025 | 2.91 | 3.09 | 2.91 | 3.08 | 3.08 | - | 49,952 |
| Dec 22, 2025 | 3.05 | 3.15 | 3.05 | 3.08 | 3.08 | -0.96% | 39,927 |
| Dec 19, 2025 | 3.12 | 3.13 | 3.07 | 3.11 | 3.11 | -0.32% | 63,560 |
| Dec 18, 2025 | 3.05 | 3.14 | 3.05 | 3.12 | 3.12 | 0.97% | 52,045 |
| Dec 17, 2025 | 3.08 | 3.13 | 3.08 | 3.09 | 3.09 | -0.32% | 17,121 |
| Dec 16, 2025 | 3.13 | 3.13 | 3.10 | 3.10 | 3.10 | - | 17,211 |
| Dec 15, 2025 | 3.08 | 3.15 | 3.08 | 3.10 | 3.10 | -1.27% | 114,995 |
| Dec 12, 2025 | 3.17 | 3.17 | 3.10 | 3.14 | 3.14 | 2.28% | 40,668 |
| Dec 11, 2025 | 3.14 | 3.14 | 3.02 | 3.07 | 3.07 | -0.65% | 150,751 |
| Dec 10, 2025 | 3.05 | 3.13 | 3.05 | 3.09 | 3.09 | -2.52% | 22,221 |
| Dec 9, 2025 | 3.18 | 3.18 | 3.06 | 3.17 | 3.17 | -0.31% | 108,415 |
| Dec 8, 2025 | 3.18 | 3.18 | 3.02 | 3.18 | 3.18 | 0.95% | 9,785 |
| Dec 5, 2025 | 3.18 | 3.18 | 3.10 | 3.15 | 3.15 | -0.94% | 25,341 |
| 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 |