Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.665 | 1.700 | 1.500 | 1.550 | 1.550 | 951,359 |
| 2026-10-15 | 1.900 | 1.900 | 1.700 | 1.700 | 1.700 | 212,790 |
| 2026-10-14 | 2.000 | 2.110 | 1.700 | 1.795 | 1.795 | 579,697 |
| 2026-10-13 | 2.230 | 2.230 | 2.050 | 2.060 | 2.060 | 324,385 |
| 2026-10-12 | 2.800 | 2.800 | 2.170 | 2.400 | 2.400 | 282,127 |
| 2026-10-09 | 1.805 | 2.700 | 1.805 | 2.310 | 2.310 | 1,504,574 |
| 2026-10-08 | 1.641 | 1.664 | 1.496 | 1.659 | 1.659 | 813,909 |
| 2026-10-07 | 1.785 | 1.785 | 1.449 | 1.641 | 1.641 | 1,562,357 |
| 2026-10-06 | 1.837 | 1.837 | 1.715 | 1.771 | 1.771 | 296,939 |
| 2026-10-05 | 1.846 | 1.846 | 1.692 | 1.823 | 1.823 | 511,008 |
| 2026-10-02 | 3.950 | 3.950 | 3.650 | 3.760 | 3.760 | 183,940 |
| 2026-10-01 | 3.920 | 3.920 | 3.600 | 3.670 | 3.670 | 454,352 |
| 2026-09-30 | 4.600 | 4.600 | 3.750 | 3.960 | 3.960 | 1,138,923 |
| 2026-09-29 | 5.280 | 5.280 | 4.440 | 4.660 | 4.660 | 1,543,871 |
| 2026-09-28 | 4.670 | 6.640 | 4.600 | 5.500 | 5.500 | 3,884,090 |
| 2026-09-25 | 3.000 | 5.100 | 2.720 | 5.000 | 5.000 | 5,172,914 |
| 2026-09-24 | 3.000 | 3.000 | 2.800 | 2.890 | 2.890 | 135,493 |
| 2026-09-23 | 2.700 | 2.830 | 2.600 | 2.730 | 2.730 | 130,390 |
| 2026-09-22 | 2.400 | 2.650 | 2.160 | 2.590 | 2.590 | 445,216 |
| 2026-09-21 | 3.000 | 3.020 | 2.400 | 2.610 | 2.610 | 272,760 |
| 2026-09-18 | 2.980 | 3.170 | 2.800 | 3.000 | 3.000 | 976,251 |
| 2026-09-17 | 3.480 | 3.550 | 3.310 | 3.480 | 3.480 | 244,507 |
| 2026-09-16 | 3.500 | 3.500 | 3.300 | 3.480 | 3.480 | 156,709 |
| 2026-09-15 | 3.300 | 3.590 | 3.200 | 3.300 | 3.300 | 255,922 |
| 2026-09-14 | 3.400 | 3.850 | 3.220 | 3.400 | 3.400 | 207,607 |
| 2026-09-11 | 3.300 | 3.580 | 3.190 | 3.350 | 3.350 | 416,794 |
| 2026-09-10 | 3.560 | 3.970 | 3.500 | 3.500 | 3.500 | 423,883 |
| 2026-09-09 | 4.550 | 4.550 | 3.550 | 3.600 | 3.600 | 806,697 |
| 2026-09-08 | 2.890 | 4.460 | 2.750 | 4.460 | 4.460 | 1,725,768 |
| 2026-09-07 | 4.200 | 4.200 | 3.080 | 3.080 | 3.080 | 707,622 |
| 2026-09-04 | 4.000 | 5.300 | 3.800 | 3.940 | 3.940 | 1,931,232 |
| 2026-09-03 | 6.400 | 7.680 | 4.650 | 4.650 | 4.650 | 3,299,525 |
| 2026-09-02 | 2.120 | 5.000 | 2.000 | 5.000 | 5.000 | 2,866,671 |
| 2026-09-01 | 1.540 | 2.290 | 1.510 | 2.200 | 2.200 | 1,610,438 |
| 2026-08-31 | 1.505 | 1.560 | 1.450 | 1.470 | 1.470 | 91,671 |
| 2026-08-28 | 1.550 | 1.595 | 1.550 | 1.595 | 1.595 | 14,349 |
| 2026-08-27 | 1.695 | 1.695 | 1.555 | 1.560 | 1.560 | 66,044 |
| 2026-08-26 | 1.600 | 1.695 | 1.580 | 1.600 | 1.600 | 233,114 |
| 2026-08-25 | 1.650 | 1.745 | 1.605 | 1.700 | 1.700 | 34,769 |
| 2026-08-24 | 1.705 | 1.705 | 1.640 | 1.650 | 1.650 | 11,982 |
| 2026-08-21 | 1.750 | 1.750 | 1.700 | 1.700 | 1.700 | 10,625 |
| 2026-08-20 | 1.620 | 1.800 | 1.620 | 1.680 | 1.680 | 95,072 |
| 2026-08-19 | 1.625 | 1.755 | 1.625 | 1.650 | 1.650 | 76,704 |
| 2026-08-18 | 1.700 | 1.700 | 1.605 | 1.655 | 1.655 | 65,661 |
| 2026-08-17 | 1.810 | 1.810 | 1.615 | 1.720 | 1.720 | 273,564 |
| 2026-08-14 | 1.685 | 1.815 | 1.685 | 1.750 | 1.750 | 65,599 |
| 2026-08-13 | 1.750 | 1.845 | 1.750 | 1.835 | 1.835 | 70,702 |
| 2026-08-12 | 1.825 | 1.845 | 1.750 | 1.845 | 1.845 | 120,703 |
| 2026-08-11 | 1.620 | 1.900 | 1.620 | 1.900 | 1.900 | 54,332 |
| 2026-08-10 | 1.600 | 1.900 | 1.600 | 1.850 | 1.850 | 123,684 |
| 2026-08-07 | 1.810 | 1.850 | 1.810 | 1.850 | 1.850 | 8,417 |
| 2026-08-06 | 1.900 | 1.900 | 1.600 | 1.800 | 1.800 | 152,023 |
| 2026-08-05 | 1.960 | 2.010 | 1.700 | 1.900 | 1.900 | 309,650 |
| 2026-08-04 | 2.170 | 2.250 | 2.020 | 2.100 | 2.100 | 325,790 |
| 2026-08-03 | 2.350 | 2.350 | 2.170 | 2.300 | 2.300 | 38,223 |
| 2026-07-31 | 2.490 | 2.490 | 2.420 | 2.440 | 2.440 | 15,098 |
| 2026-07-30 | 2.470 | 2.470 | 2.350 | 2.450 | 2.450 | 4,859 |
| 2026-07-29 | 2.460 | 2.460 | 2.310 | 2.450 | 2.450 | 11,731 |
| 2026-07-28 | 2.470 | 2.490 | 2.400 | 2.410 | 2.410 | 69,262 |
| 2026-07-27 | 2.400 | 2.470 | 2.300 | 2.470 | 2.470 | 101,733 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.