Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 9.020 | 9.120 | 8.900 | 9.120 | 9.120 | 49,609 |
| 2024-05-29 | 8.920 | 9.080 | 8.900 | 9.020 | 9.020 | 21,909 |
| 2024-05-28 | 9.480 | 9.480 | 9.000 | 9.300 | 9.300 | 36,837 |
| 2024-05-27 | 9.300 | 9.460 | 9.100 | 9.460 | 9.460 | 16,685 |
| 2024-05-24 | 9.200 | 9.480 | 9.100 | 9.380 | 9.380 | 48,374 |
| 2024-05-23 | 9.000 | 9.140 | 8.740 | 9.140 | 9.140 | 29,104 |
| 2024-05-22 | 8.940 | 9.100 | 8.900 | 9.100 | 9.100 | 13,525 |
| 2024-05-21 | 9.480 | 9.480 | 8.820 | 9.180 | 9.180 | 173,538 |
| 2024-05-16 | 9.380 | 9.420 | 8.740 | 9.200 | 9.200 | 194,579 |
| 2024-05-15 | 10.200 | 10.200 | 9.300 | 9.400 | 9.400 | 139,475 |
| 2024-05-14 | 10.000 | 10.000 | 9.700 | 9.980 | 9.980 | 17,737 |
| 2024-05-13 | 10.000 | 10.050 | 9.760 | 9.900 | 9.900 | 61,138 |
| 2024-05-10 | 9.760 | 9.800 | 9.700 | 9.800 | 9.800 | 25,740 |
| 2024-05-08 | 9.900 | 9.900 | 9.700 | 9.780 | 9.780 | 85,893 |
| 2024-05-07 | 9.780 | 10.000 | 9.620 | 9.900 | 9.900 | 23,796 |
| 2024-05-06 | 9.900 | 10.100 | 9.780 | 9.780 | 9.780 | 13,770 |
| 2024-05-03 | 9.760 | 9.800 | 9.700 | 9.760 | 9.760 | 3,183 |
| 2024-05-02 | 9.740 | 10.000 | 9.600 | 10.000 | 10.000 | 3,004 |
| 2024-04-30 | 9.940 | 9.980 | 9.860 | 9.980 | 9.980 | 3,616 |
| 2024-04-29 | 10.000 | 10.000 | 9.680 | 10.000 | 10.000 | 11,781 |
| 2024-04-26 | 10.250 | 10.250 | 9.700 | 10.000 | 10.000 | 4,709 |
| 2024-04-25 | 10.000 | 10.000 | 9.800 | 10.000 | 10.000 | 13,279 |
| 2024-04-24 | 10.150 | 10.300 | 9.860 | 10.000 | 10.000 | 51,152 |
| 2024-04-23 | 10.300 | 10.300 | 9.400 | 9.900 | 9.900 | 5,194 |
| 2024-04-22 | 9.980 | 9.980 | 9.980 | 9.980 | 9.980 | 1 |
| 2024-04-19 | 9.700 | 9.860 | 9.700 | 9.860 | 9.860 | 2,490 |
| 2024-04-18 | 9.400 | 9.920 | 9.400 | 9.760 | 9.760 | 12,719 |
| 2024-04-17 | 10.300 | 10.300 | 9.680 | 9.800 | 9.800 | 9,446 |
| 2024-04-16 | 10.000 | 10.000 | 9.600 | 9.760 | 9.760 | 11,584 |
| 2024-04-15 | 9.800 | 10.000 | 9.540 | 10.000 | 10.000 | 5,734 |
| 2024-04-12 | 9.980 | 9.980 | 9.660 | 9.760 | 9.760 | 7,333 |
| 2024-04-11 | 9.620 | 10.050 | 9.620 | 10.000 | 10.000 | 2,361 |
| 2024-04-10 | 9.900 | 10.200 | 9.900 | 10.000 | 10.000 | 38,389 |
| 2024-04-09 | 10.350 | 10.350 | 10.250 | 10.300 | 10.300 | 21,552 |
| 2024-04-08 | 10.150 | 10.300 | 9.960 | 10.300 | 10.300 | 25,325 |
| 2024-04-05 | 10.500 | 10.500 | 10.100 | 10.500 | 10.500 | 31,039 |
| 2024-04-04 | 10.500 | 10.500 | 10.250 | 10.350 | 10.350 | 30,656 |
| 2024-04-03 | 10.200 | 10.400 | 10.100 | 10.400 | 10.400 | 41,344 |
| 2024-04-02 | 10.050 | 11.000 | 10.050 | 10.100 | 10.100 | 91,496 |
| 2024-03-27 | 10.050 | 10.100 | 9.980 | 10.050 | 10.050 | 46,109 |
| 2024-03-26 | 9.500 | 10.050 | 9.500 | 10.000 | 10.000 | 21,390 |
| 2024-03-25 | 9.480 | 10.000 | 9.480 | 9.940 | 9.940 | 91,383 |
| 2024-03-22 | 9.300 | 9.480 | 9.300 | 9.480 | 9.480 | 47,294 |
| 2024-03-21 | 9.100 | 9.349 | 9.100 | 9.200 | 9.200 | 64,336 |
| 2024-03-20 | 9.198 | 9.198 | 9.000 | 9.060 | 9.060 | 45,087 |
| 2024-03-19 | 9.099 | 9.199 | 8.980 | 9.199 | 9.199 | 53,131 |
| 2024-03-18 | 8.850 | 9.099 | 8.850 | 9.099 | 9.099 | 143,127 |
| 2024-03-15 | 8.131 | 8.700 | 8.000 | 8.700 | 8.700 | 25,086 |
| 2024-03-14 | 8.300 | 8.450 | 8.000 | 8.450 | 8.450 | 13,953 |
| 2024-03-13 | 8.600 | 8.700 | 8.250 | 8.700 | 8.700 | 14,752 |
| 2024-03-12 | 9.000 | 9.000 | 8.500 | 8.970 | 8.970 | 2,692 |
| 2024-03-11 | 8.568 | 9.000 | 8.568 | 9.000 | 9.000 | 8,634 |
| 2024-03-08 | 8.001 | 8.569 | 8.001 | 8.569 | 8.569 | 18,889 |
| 2024-03-07 | 8.500 | 8.570 | 8.004 | 8.570 | 8.570 | 19,095 |
| 2024-03-06 | 8.700 | 8.700 | 8.400 | 8.649 | 8.649 | 18,903 |
| 2024-03-05 | 9.000 | 9.000 | 8.499 | 8.799 | 8.799 | 14,050 |
| 2024-03-04 | 9.000 | 9.000 | 8.700 | 8.800 | 8.800 | 5,124 |
| 2024-03-01 | 8.990 | 8.990 | 8.800 | 8.988 | 8.988 | 15,445 |
| 2024-02-29 | 8.930 | 9.350 | 8.300 | 8.990 | 8.990 | 43,382 |
| 2024-02-28 | 8.249 | 8.900 | 8.249 | 8.850 | 8.850 | 19,688 |
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.