Tekna Holding ASA TEKNA
OSL · Norway · Process Industries
NOK 6.16-0.08 (-1.28%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 6.16 | -1.28% | NOK 6.20 | NOK 6.20 | NOK 6.00 | 20.15K |
| 2026-09-30 | NOK 6.24 | +3.31% | NOK 6.04 | NOK 6.24 | NOK 6.04 | 33.66K |
| 2026-09-29 | NOK 6.04 | -2.58% | NOK 6.24 | NOK 6.24 | NOK 5.98 | 68.25K |
| 2026-09-28 | NOK 6.20 | +3.33% | NOK 6.00 | NOK 6.30 | NOK 5.90 | 26.80K |
| 2026-09-25 | NOK 6.00 | +1.69% | NOK 6.00 | NOK 6.16 | NOK 5.94 | 30.95K |
| 2026-09-24 | NOK 5.90 | -2.64% | NOK 6.24 | NOK 6.24 | NOK 5.90 | 34.44K |
| 2026-09-23 | NOK 6.06 | -0.33% | NOK 5.64 | NOK 6.08 | NOK 5.64 | 22.88K |
| 2026-09-22 | NOK 6.08 | +1.33% | NOK 5.98 | NOK 6.08 | NOK 5.80 | 52.05K |
| 2026-09-21 | NOK 6.00 | -1.64% | NOK 5.92 | NOK 6.08 | NOK 5.90 | 82.73K |
| 2026-09-18 | NOK 6.10 | -1.29% | NOK 6.20 | NOK 6.22 | NOK 6.00 | 24.16K |
| 2026-09-17 | NOK 6.18 | -0.96% | NOK 6.08 | NOK 6.32 | NOK 5.90 | 39.13K |
| 2026-09-16 | NOK 6.24 | +2.30% | NOK 5.90 | NOK 6.24 | NOK 5.82 | 210.88K |
| 2026-09-15 | NOK 6.10 | -4.39% | NOK 6.30 | NOK 6.30 | NOK 5.96 | 105.63K |
| 2026-09-14 | NOK 6.38 | -4.20% | NOK 6.50 | NOK 6.58 | NOK 6.32 | 160.67K |
| 2026-09-11 | NOK 6.66 | -1.48% | NOK 6.80 | NOK 6.80 | NOK 6.28 | 152.20K |
| 2026-09-10 | NOK 6.76 | +0.90% | NOK 6.80 | NOK 7.30 | NOK 6.68 | 376.10K |
| 2026-09-09 | NOK 6.70 | +6.01% | NOK 6.38 | NOK 6.96 | NOK 6.30 | 241.24K |
| 2026-09-08 | NOK 6.32 | +0.96% | NOK 6.66 | NOK 7.00 | NOK 6.32 | 641.23K |
| 2026-09-07 | NOK 6.26 | +5.03% | NOK 6.12 | NOK 6.70 | NOK 6.02 | 328.56K |
| 2026-09-04 | NOK 5.96 | +4.56% | NOK 5.72 | NOK 6.08 | NOK 5.72 | 188.23K |
| 2026-09-03 | NOK 5.70 | +10.89% | NOK 5.14 | NOK 6.02 | NOK 5.14 | 340.00K |
| 2026-09-02 | NOK 5.14 | -0.39% | NOK 5.10 | NOK 5.16 | NOK 5.06 | 27.94K |
| 2026-09-01 | NOK 5.16 | -6.18% | NOK 5.50 | NOK 5.50 | NOK 5.00 | 162.86K |
| 2026-08-31 | NOK 5.50 | -1.79% | NOK 5.54 | NOK 5.58 | NOK 5.34 | 72.11K |
| 2026-08-28 | NOK 5.60 | +0.72% | NOK 5.60 | NOK 5.66 | NOK 5.48 | 75.86K |
| 2026-08-27 | NOK 5.56 | -0.36% | NOK 5.60 | NOK 5.98 | NOK 5.52 | 168.41K |
| 2026-08-26 | NOK 5.58 | +0.36% | NOK 5.80 | NOK 5.80 | NOK 5.58 | 16.03K |
| 2026-08-25 | NOK 5.56 | +1.46% | NOK 5.24 | NOK 5.70 | NOK 5.24 | 67.32K |
| 2026-08-24 | NOK 5.48 | -4.53% | NOK 5.54 | NOK 5.68 | NOK 5.30 | 162.73K |
| 2026-08-21 | NOK 5.74 | -1.71% | NOK 5.52 | NOK 5.92 | NOK 5.52 | 108.67K |
| 2026-08-20 | NOK 5.84 | +0.34% | NOK 6.00 | NOK 6.00 | NOK 5.50 | 79.31K |
| 2026-08-19 | NOK 5.82 | -8.20% | NOK 6.22 | NOK 6.30 | NOK 5.76 | 280.48K |
| 2026-08-18 | NOK 6.34 | -7.04% | NOK 6.78 | NOK 6.80 | NOK 6.28 | 97.20K |
| 2026-08-17 | NOK 6.82 | -1.16% | NOK 6.90 | NOK 6.94 | NOK 6.62 | 80.15K |
| 2026-08-14 | NOK 6.90 | +0.58% | NOK 6.92 | NOK 6.98 | NOK 6.62 | 74.89K |
| 2026-08-13 | NOK 6.86 | -5.25% | NOK 7.52 | NOK 7.68 | NOK 6.80 | 267.14K |
| 2026-08-12 | NOK 7.24 | +14.56% | NOK 6.52 | NOK 7.24 | NOK 6.52 | 743.58K |
| 2026-08-11 | NOK 6.32 | -6.23% | NOK 6.34 | NOK 6.94 | NOK 6.32 | 75.50K |
| 2026-08-10 | NOK 6.74 | -0.88% | NOK 7.00 | NOK 7.00 | NOK 6.32 | 87.64K |
| 2026-08-07 | NOK 6.80 | +6.92% | NOK 6.50 | NOK 7.00 | NOK 6.32 | 186.55K |
| 2026-08-06 | NOK 6.36 | +8.90% | NOK 6.00 | NOK 6.48 | NOK 5.80 | 93.58K |
| 2026-08-05 | NOK 5.84 | -4.58% | NOK 6.10 | NOK 6.10 | NOK 5.84 | 86.73K |
| 2026-08-04 | NOK 6.12 | +6.62% | NOK 5.74 | NOK 6.20 | NOK 5.74 | 111.31K |
| 2026-08-03 | NOK 5.74 | -6.21% | NOK 6.20 | NOK 6.20 | NOK 5.72 | 105.53K |
| 2026-07-31 | NOK 6.12 | +2.00% | NOK 6.00 | NOK 6.20 | NOK 5.86 | 111.58K |
| 2026-07-30 | NOK 6.00 | 0.00% | NOK 5.98 | NOK 6.20 | NOK 5.94 | 194.45K |
| 2026-07-29 | NOK 6.00 | 0.00% | NOK 6.00 | NOK 6.00 | NOK 5.90 | 358.60K |
| 2026-07-28 | NOK 6.00 | +13.21% | NOK 5.30 | NOK 6.10 | NOK 5.12 | 308.06K |
| 2026-07-27 | NOK 5.30 | -9.25% | NOK 5.84 | NOK 6.20 | NOK 5.26 | 307.17K |
| 2026-07-24 | NOK 5.84 | +19.18% | NOK 4.98 | NOK 5.88 | NOK 4.80 | 614.72K |
| 2026-07-23 | NOK 4.90 | +15.29% | NOK 4.20 | NOK 4.94 | NOK 4.20 | 179.66K |
| 2026-07-22 | NOK 4.25 | +6.25% | NOK 4.00 | NOK 4.40 | NOK 4.00 | 120.10K |
| 2026-07-21 | NOK 4.00 | +3.63% | NOK 3.86 | NOK 4.00 | NOK 3.86 | 30.01K |
| 2026-07-20 | NOK 3.86 | 0.00% | NOK 3.86 | NOK 3.90 | NOK 3.86 | 28.87K |
| 2026-07-17 | NOK 3.86 | +4.32% | NOK 3.99 | NOK 3.99 | NOK 3.68 | 23.14K |
| 2026-07-16 | NOK 3.70 | -5.13% | NOK 3.90 | NOK 3.90 | NOK 3.70 | 7.00K |
| 2026-07-15 | NOK 3.90 | +1.30% | NOK 3.85 | NOK 3.99 | NOK 3.85 | 20.26K |
| 2026-07-14 | NOK 3.85 | -1.28% | NOK 3.90 | NOK 4.00 | NOK 3.75 | 23.11K |
| 2026-07-13 | NOK 3.90 | -2.50% | NOK 4.30 | NOK 4.30 | NOK 3.87 | 16.62K |
| 2026-07-10 | NOK 4.00 | +3.90% | NOK 3.85 | NOK 4.00 | NOK 3.85 | 2.50K |
| 2026-07-09 | NOK 3.85 | 0.00% | NOK 3.85 | NOK 3.85 | NOK 3.85 | 1 |
| 2026-07-08 | NOK 3.85 | 0.00% | NOK 3.86 | NOK 3.86 | NOK 3.85 | 261 |
| 2026-07-07 | NOK 3.85 | -0.26% | NOK 3.85 | NOK 3.85 | NOK 3.85 | 2.46K |
| 2026-07-06 | NOK 3.86 | -4.46% | NOK 4.10 | NOK 4.10 | NOK 3.86 | 22.40K |
| 2026-07-03 | NOK 4.04 | +4.66% | NOK 4.05 | NOK 4.05 | NOK 4.04 | 34 |
| 2026-07-02 | NOK 3.86 | 0.00% | NOK 4.00 | NOK 4.00 | NOK 3.85 | 2.35K |
| 2026-07-01 | NOK 3.86 | -1.78% | NOK 3.92 | NOK 3.92 | NOK 3.86 | 580 |
| 2026-06-30 | NOK 3.93 | +6.22% | NOK 3.86 | NOK 4.17 | NOK 3.86 | 121.94K |
| 2026-06-29 | NOK 3.70 | -7.27% | NOK 4.00 | NOK 4.00 | NOK 3.50 | 10.26K |
| 2026-06-26 | NOK 3.99 | +1.01% | NOK 3.99 | NOK 3.99 | NOK 3.99 | 256 |
| 2026-06-25 | NOK 3.95 | +9.72% | NOK 3.60 | NOK 3.95 | NOK 3.52 | 28.40K |
| 2026-06-24 | NOK 3.60 | -1.64% | NOK 3.66 | NOK 3.66 | NOK 3.52 | 24.47K |
| 2026-06-23 | NOK 3.66 | -1.08% | NOK 3.52 | NOK 3.66 | NOK 3.52 | 20.58K |
| 2026-06-22 | NOK 3.70 | 0.00% | NOK 3.74 | NOK 3.74 | NOK 3.58 | 5.82K |
| 2026-06-19 | NOK 3.70 | +1.09% | NOK 3.62 | NOK 3.70 | NOK 3.52 | 10.61K |
| 2026-06-18 | NOK 3.66 | -2.40% | NOK 3.62 | NOK 3.75 | NOK 3.62 | 31.59K |
| 2026-06-17 | NOK 3.75 | +2.46% | NOK 3.66 | NOK 3.75 | NOK 3.66 | 54.31K |
| 2026-06-16 | NOK 3.66 | -1.08% | NOK 3.62 | NOK 3.74 | NOK 3.62 | 17.54K |
| 2026-06-15 | NOK 3.70 | -1.33% | NOK 3.75 | NOK 3.90 | NOK 3.60 | 39.90K |
| 2026-06-12 | NOK 3.75 | +0.27% | NOK 3.66 | NOK 3.80 | NOK 3.66 | 11.97K |
| 2026-06-11 | NOK 3.74 | -0.27% | NOK 3.64 | NOK 3.98 | NOK 3.60 | 20.24K |
| 2026-06-10 | NOK 3.75 | -5.06% | NOK 4.01 | NOK 4.01 | NOK 3.64 | 125.33K |
| 2026-06-09 | NOK 3.95 | +3.40% | NOK 3.92 | NOK 4.10 | NOK 3.91 | 45.78K |
| 2026-06-08 | NOK 3.82 | -4.50% | NOK 4.14 | NOK 4.14 | NOK 3.82 | 1.99K |
| 2026-06-05 | NOK 4.00 | -2.20% | NOK 4.09 | NOK 4.09 | NOK 3.98 | 23.95K |
| 2026-06-04 | NOK 4.09 | +2.25% | NOK 3.96 | NOK 4.15 | NOK 3.96 | 26.24K |
| 2026-06-03 | NOK 4.00 | 0.00% | NOK 3.95 | NOK 4.14 | NOK 3.95 | 69.42K |
| 2026-06-02 | NOK 4.00 | +1.27% | NOK 4.07 | NOK 4.10 | NOK 3.87 | 23.41K |
| 2026-06-01 | NOK 3.95 | +0.51% | NOK 3.95 | NOK 3.97 | NOK 3.95 | 7.79K |
| 2026-05-29 | NOK 3.93 | 0.00% | NOK 3.75 | NOK 4.20 | NOK 3.75 | 32.99K |