Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 8.000 | 8.250 | 8.000 | 8.250 | 8.250 | 350 |
| 2024-02-26 | 8.499 | 8.499 | 8.150 | 8.300 | 8.300 | 10,356 |
| 2024-02-23 | 8.250 | 8.400 | 8.150 | 8.300 | 8.300 | 3,941 |
| 2024-02-22 | 8.000 | 8.299 | 8.000 | 8.250 | 8.250 | 10,357 |
| 2024-02-21 | 8.250 | 8.250 | 8.199 | 8.250 | 8.250 | 13,508 |
| 2024-02-20 | 8.400 | 9.001 | 8.200 | 8.200 | 8.200 | 36,757 |
| 2024-02-19 | 8.600 | 8.600 | 8.600 | 8.600 | 8.600 | 300 |
| 2024-02-16 | 7.999 | 8.600 | 7.999 | 8.600 | 8.600 | 35,967 |
| 2024-02-15 | 8.199 | 8.200 | 7.500 | 8.000 | 8.000 | 7,075 |
| 2024-02-14 | 8.250 | 8.250 | 7.700 | 8.100 | 8.100 | 18,769 |
| 2024-02-13 | 8.200 | 8.200 | 7.450 | 8.100 | 8.100 | 78,622 |
| 2024-02-12 | 7.770 | 8.000 | 7.700 | 7.999 | 7.999 | 3,137 |
| 2024-02-09 | 8.298 | 8.298 | 7.760 | 8.149 | 8.149 | 24,818 |
| 2024-02-08 | 8.500 | 8.500 | 8.298 | 8.298 | 8.298 | 546 |
| 2024-02-07 | 8.299 | 8.299 | 8.299 | 8.299 | 8.299 | 0 |
| 2024-02-06 | 8.400 | 8.400 | 7.750 | 8.299 | 8.299 | 30,068 |
| 2024-02-05 | 8.185 | 8.400 | 8.185 | 8.400 | 8.400 | 7,344 |
| 2024-02-02 | 8.000 | 8.200 | 7.900 | 8.189 | 8.189 | 23,378 |
| 2024-02-01 | 8.398 | 8.398 | 7.880 | 8.147 | 8.147 | 25,584 |
| 2024-01-31 | 8.500 | 8.500 | 8.000 | 8.379 | 8.379 | 44,093 |
| 2024-01-30 | 8.300 | 8.499 | 8.000 | 8.499 | 8.499 | 5,338 |
| 2024-01-29 | 8.292 | 8.292 | 7.998 | 8.280 | 8.280 | 46,049 |
| 2024-01-26 | 8.500 | 8.720 | 8.151 | 8.500 | 8.500 | 13,503 |
| 2024-01-25 | 8.650 | 8.700 | 8.350 | 8.700 | 8.700 | 17,434 |
| 2024-01-24 | 8.250 | 8.999 | 8.250 | 8.999 | 8.999 | 5,810 |
| 2024-01-23 | 8.503 | 8.700 | 8.300 | 8.699 | 8.699 | 2,200 |
| 2024-01-22 | 8.500 | 8.660 | 8.200 | 8.660 | 8.660 | 6,037 |
| 2024-01-19 | 8.700 | 8.700 | 8.500 | 8.599 | 8.599 | 5,244 |
| 2024-01-18 | 8.300 | 8.500 | 7.850 | 8.500 | 8.500 | 15,818 |
| 2024-01-17 | 8.440 | 8.640 | 8.440 | 8.640 | 8.640 | 6,231 |
| 2024-01-16 | 8.750 | 8.750 | 8.750 | 8.750 | 8.750 | 0 |
| 2024-01-15 | 8.700 | 8.750 | 8.550 | 8.750 | 8.750 | 12,273 |
| 2024-01-12 | 8.800 | 8.800 | 8.560 | 8.650 | 8.650 | 50,609 |
| 2024-01-11 | 8.800 | 8.999 | 8.700 | 8.900 | 8.900 | 412 |
| 2024-01-10 | 8.800 | 8.999 | 8.800 | 8.900 | 8.900 | 2,880 |
| 2024-01-09 | 9.000 | 9.000 | 8.820 | 8.820 | 8.820 | 61,835 |
| 2024-01-08 | 8.581 | 8.820 | 8.581 | 8.800 | 8.800 | 26,817 |
| 2024-01-05 | 8.500 | 8.849 | 8.500 | 8.849 | 8.849 | 26,447 |
| 2024-01-04 | 9.000 | 9.000 | 8.700 | 8.900 | 8.900 | 19,953 |
| 2024-01-03 | 8.710 | 8.900 | 8.710 | 8.900 | 8.900 | 4,621 |
| 2024-01-02 | 9.000 | 9.000 | 8.900 | 9.000 | 9.000 | 4,497 |
| 2023-12-29 | 8.900 | 8.990 | 8.641 | 8.990 | 8.990 | 32,465 |
| 2023-12-28 | 8.660 | 8.900 | 8.660 | 8.899 | 8.899 | 149,490 |
| 2023-12-27 | 8.800 | 9.000 | 8.650 | 8.900 | 8.900 | 33,426 |
| 2023-12-22 | 8.600 | 8.800 | 8.300 | 8.800 | 8.800 | 39,250 |
| 2023-12-21 | 8.660 | 8.849 | 8.500 | 8.500 | 8.500 | 12,667 |
| 2023-12-20 | 8.853 | 8.999 | 8.650 | 8.999 | 8.999 | 12,932 |
| 2023-12-19 | 9.400 | 9.400 | 8.801 | 8.853 | 8.853 | 31,405 |
| 2023-12-18 | 9.000 | 9.199 | 8.901 | 9.050 | 9.050 | 9,610 |
| 2023-12-15 | 8.900 | 8.999 | 8.500 | 8.940 | 8.940 | 37,880 |
| 2023-12-14 | 9.200 | 9.200 | 8.626 | 8.780 | 8.780 | 46,841 |
| 2023-12-13 | 8.900 | 9.500 | 8.304 | 8.829 | 8.829 | 155,828 |
| 2023-12-12 | 8.300 | 8.300 | 8.100 | 8.100 | 8.100 | 1,300 |
| 2023-12-11 | 8.300 | 8.500 | 8.282 | 8.282 | 8.282 | 2,456 |
| 2023-12-08 | 8.100 | 8.540 | 7.903 | 8.540 | 8.540 | 11,900 |
| 2023-12-07 | 8.241 | 8.398 | 8.100 | 8.390 | 8.390 | 21,194 |
| 2023-12-06 | 8.450 | 8.450 | 8.100 | 8.399 | 8.399 | 6,159 |
| 2023-12-05 | 8.200 | 8.400 | 8.200 | 8.300 | 8.300 | 842 |
| 2023-12-04 | 8.200 | 8.399 | 7.900 | 8.399 | 8.399 | 37,149 |
| 2023-12-01 | 8.399 | 8.500 | 8.250 | 8.500 | 8.500 | 33,272 |
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.