Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 11.500 | 11.950 | 11.500 | 11.950 | 11.950 | 3,060 |
| 2024-08-21 | 11.800 | 12.000 | 11.500 | 11.650 | 11.650 | 29,112 |
| 2024-08-20 | 12.300 | 12.300 | 11.900 | 12.000 | 12.000 | 25,260 |
| 2024-08-19 | 12.000 | 12.450 | 11.750 | 12.300 | 12.300 | 124,371 |
| 2024-08-16 | 12.000 | 12.150 | 11.550 | 11.850 | 11.850 | 45,998 |
| 2024-08-15 | 13.250 | 13.250 | 11.950 | 12.000 | 12.000 | 208,262 |
| 2024-08-14 | 12.700 | 13.350 | 12.700 | 13.250 | 13.250 | 30,089 |
| 2024-08-13 | 13.400 | 13.400 | 12.350 | 12.700 | 12.700 | 13,315 |
| 2024-08-12 | 12.900 | 12.900 | 12.600 | 12.700 | 12.700 | 8,935 |
| 2024-08-09 | 12.600 | 12.900 | 12.350 | 12.900 | 12.900 | 3,743 |
| 2024-08-08 | 12.850 | 12.850 | 12.400 | 12.600 | 12.600 | 13,017 |
| 2024-08-07 | 12.500 | 12.900 | 12.300 | 12.850 | 12.850 | 13,435 |
| 2024-08-06 | 12.000 | 12.700 | 12.000 | 12.400 | 12.400 | 19,616 |
| 2024-08-05 | 12.400 | 12.400 | 11.500 | 12.000 | 12.000 | 66,163 |
| 2024-08-02 | 13.500 | 13.600 | 12.750 | 12.950 | 12.950 | 71,547 |
| 2024-08-01 | 13.650 | 13.850 | 13.550 | 13.850 | 13.850 | 2,570 |
| 2024-07-31 | 14.000 | 14.000 | 13.650 | 13.900 | 13.900 | 29,092 |
| 2024-07-30 | 13.900 | 13.900 | 13.550 | 13.850 | 13.850 | 5,321 |
| 2024-07-29 | 13.500 | 13.900 | 12.500 | 13.900 | 13.900 | 113,706 |
| 2024-07-26 | 13.750 | 14.000 | 12.900 | 13.500 | 13.500 | 121,504 |
| 2024-07-25 | 14.500 | 14.500 | 13.550 | 14.100 | 14.100 | 52,510 |
| 2024-07-24 | 15.000 | 15.000 | 13.800 | 14.450 | 14.450 | 276,217 |
| 2024-07-23 | 14.250 | 15.000 | 13.750 | 14.750 | 14.750 | 165,498 |
| 2024-07-22 | 13.950 | 14.000 | 13.300 | 14.000 | 14.000 | 159,448 |
| 2024-07-19 | 13.750 | 13.750 | 13.100 | 13.600 | 13.600 | 78,992 |
| 2024-07-18 | 13.000 | 13.950 | 12.800 | 13.550 | 13.550 | 142,376 |
| 2024-07-17 | 12.500 | 13.000 | 12.300 | 12.700 | 12.700 | 126,334 |
| 2024-07-16 | 12.100 | 12.500 | 12.000 | 12.500 | 12.500 | 108,133 |
| 2024-07-15 | 12.000 | 12.000 | 11.850 | 11.950 | 11.950 | 21,248 |
| 2024-07-12 | 11.750 | 12.000 | 11.750 | 11.950 | 11.950 | 104,556 |
| 2024-07-11 | 12.000 | 12.000 | 11.650 | 11.950 | 11.950 | 59,826 |
| 2024-07-10 | 11.800 | 11.800 | 11.550 | 11.800 | 11.800 | 104,240 |
| 2024-07-09 | 11.350 | 11.500 | 11.350 | 11.500 | 11.500 | 89,768 |
| 2024-07-08 | 11.000 | 11.350 | 10.950 | 11.350 | 11.350 | 202,599 |
| 2024-07-05 | 10.800 | 10.950 | 10.600 | 10.850 | 10.850 | 23,189 |
| 2024-07-04 | 10.700 | 10.900 | 10.650 | 10.750 | 10.750 | 9,025 |
| 2024-07-03 | 10.800 | 10.800 | 10.500 | 10.750 | 10.750 | 28,542 |
| 2024-07-02 | 10.950 | 10.950 | 10.600 | 10.800 | 10.800 | 31,297 |
| 2024-07-01 | 10.950 | 10.950 | 10.700 | 10.700 | 10.700 | 61,161 |
| 2024-06-28 | 10.450 | 10.800 | 10.450 | 10.750 | 10.750 | 135,133 |
| 2024-06-27 | 10.200 | 10.500 | 10.100 | 10.500 | 10.500 | 126,856 |
| 2024-06-26 | 9.900 | 10.200 | 9.800 | 10.200 | 10.200 | 44,092 |
| 2024-06-25 | 9.600 | 10.050 | 9.600 | 9.900 | 9.900 | 69,643 |
| 2024-06-24 | 9.300 | 9.580 | 9.300 | 9.580 | 9.580 | 1,004,974 |
| 2024-06-21 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 1,250 |
| 2024-06-20 | 9.520 | 9.580 | 9.500 | 9.580 | 9.580 | 25,151 |
| 2024-06-19 | 9.520 | 9.520 | 9.400 | 9.500 | 9.500 | 18,501 |
| 2024-06-18 | 9.500 | 9.580 | 9.500 | 9.520 | 9.520 | 16,164 |
| 2024-06-17 | 9.660 | 9.700 | 9.500 | 9.500 | 9.500 | 58,789 |
| 2024-06-14 | 9.340 | 9.740 | 9.340 | 9.740 | 9.740 | 9,856 |
| 2024-06-13 | 9.500 | 9.500 | 9.500 | 9.500 | 9.500 | 59,627 |
| 2024-06-12 | 9.420 | 9.600 | 9.280 | 9.600 | 9.600 | 66,425 |
| 2024-06-11 | 9.480 | 9.800 | 9.340 | 9.800 | 9.800 | 43,117 |
| 2024-06-10 | 9.200 | 9.980 | 9.200 | 9.460 | 9.460 | 10,146 |
| 2024-06-07 | 9.440 | 9.460 | 9.100 | 9.240 | 9.240 | 63,641 |
| 2024-06-06 | 9.300 | 9.300 | 9.100 | 9.100 | 9.100 | 1,269 |
| 2024-06-05 | 9.280 | 9.300 | 9.100 | 9.300 | 9.300 | 1,871 |
| 2024-06-04 | 9.100 | 9.300 | 9.100 | 9.300 | 9.300 | 3,600 |
| 2024-06-03 | 9.200 | 9.220 | 9.100 | 9.100 | 9.100 | 19,291 |
| 2024-05-31 | 9.400 | 9.460 | 8.980 | 9.460 | 9.460 | 36,012 |
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.