Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-30 | 8.490 | 8.490 | 8.150 | 8.180 | 8.180 | 3,115 |
| 2023-11-29 | 8.450 | 8.496 | 8.180 | 8.496 | 8.496 | 12,717 |
| 2023-11-28 | 8.496 | 8.496 | 8.200 | 8.450 | 8.450 | 25,064 |
| 2023-11-27 | 8.100 | 8.489 | 8.100 | 8.489 | 8.489 | 1,727 |
| 2023-11-24 | 8.150 | 8.496 | 8.120 | 8.400 | 8.400 | 15,396 |
| 2023-11-23 | 8.200 | 8.496 | 8.200 | 8.200 | 8.200 | 1,460 |
| 2023-11-22 | 8.200 | 8.498 | 8.200 | 8.498 | 8.498 | 10,745 |
| 2023-11-21 | 8.050 | 8.300 | 8.050 | 8.200 | 8.200 | 6,762 |
| 2023-11-20 | 8.010 | 8.500 | 8.010 | 8.500 | 8.500 | 15,955 |
| 2023-11-17 | 8.329 | 8.329 | 8.007 | 8.329 | 8.329 | 12,102 |
| 2023-11-16 | 8.200 | 8.339 | 8.010 | 8.339 | 8.339 | 20,866 |
| 2023-11-15 | 8.001 | 8.379 | 8.000 | 8.349 | 8.349 | 11,435 |
| 2023-11-14 | 7.931 | 8.389 | 7.931 | 8.389 | 8.389 | 8,386 |
| 2023-11-13 | 8.500 | 8.500 | 8.000 | 8.390 | 8.390 | 46,709 |
| 2023-11-10 | 8.000 | 8.600 | 8.000 | 8.450 | 8.450 | 25,747 |
| 2023-11-09 | 8.000 | 8.199 | 7.850 | 8.000 | 8.000 | 7,948 |
| 2023-11-08 | 8.000 | 8.200 | 7.701 | 8.200 | 8.200 | 3,050 |
| 2023-11-07 | 8.226 | 8.226 | 7.701 | 8.000 | 8.000 | 7,413 |
| 2023-11-06 | 8.200 | 8.226 | 7.701 | 8.226 | 8.226 | 43,227 |
| 2023-11-03 | 8.000 | 8.199 | 7.801 | 8.199 | 8.199 | 11,174 |
| 2023-11-02 | 8.100 | 8.160 | 7.800 | 8.135 | 8.135 | 18,462 |
| 2023-11-01 | 8.499 | 8.499 | 7.900 | 7.999 | 7.999 | 55,795 |
| 2023-10-31 | 8.899 | 8.899 | 8.230 | 8.545 | 8.545 | 29,488 |
| 2023-10-30 | 8.997 | 8.997 | 8.144 | 8.500 | 8.500 | 6,596 |
| 2023-10-27 | 8.300 | 8.800 | 8.300 | 8.420 | 8.420 | 41,618 |
| 2023-10-26 | 8.300 | 8.360 | 8.000 | 8.350 | 8.350 | 10,711 |
| 2023-10-25 | 8.500 | 8.620 | 8.100 | 8.300 | 8.300 | 33,030 |
| 2023-10-24 | 8.550 | 8.999 | 8.300 | 8.999 | 8.999 | 27,107 |
| 2023-10-23 | 8.660 | 8.660 | 8.300 | 8.500 | 8.500 | 8,885 |
| 2023-10-20 | 9.000 | 9.000 | 8.101 | 8.800 | 8.800 | 19,603 |
| 2023-10-19 | 8.999 | 8.999 | 8.550 | 8.699 | 8.699 | 13,632 |
| 2023-10-18 | 9.399 | 9.399 | 8.286 | 8.286 | 8.286 | 53,451 |
| 2023-10-17 | 9.600 | 9.600 | 8.920 | 9.000 | 9.000 | 57,532 |
| 2023-10-16 | 9.792 | 9.792 | 8.860 | 9.549 | 9.549 | 41,051 |
| 2023-10-13 | 8.700 | 9.400 | 8.510 | 9.400 | 9.400 | 47,048 |
| 2023-10-12 | 8.500 | 9.200 | 8.410 | 8.900 | 8.900 | 26,104 |
| 2023-10-11 | 8.200 | 8.399 | 8.101 | 8.310 | 8.310 | 19,500 |
| 2023-10-10 | 8.999 | 8.999 | 8.000 | 8.200 | 8.200 | 101,072 |
| 2023-10-09 | 8.502 | 9.150 | 8.502 | 8.750 | 8.750 | 26,169 |
| 2023-10-06 | 9.000 | 9.000 | 8.696 | 8.705 | 8.705 | 14,793 |
| 2023-10-05 | 8.500 | 9.000 | 8.500 | 9.000 | 9.000 | 22,579 |
| 2023-10-04 | 8.400 | 8.699 | 8.290 | 8.695 | 8.695 | 28,736 |
| 2023-10-03 | 9.100 | 9.100 | 8.400 | 8.998 | 8.998 | 43,107 |
| 2023-10-02 | 9.950 | 9.950 | 9.000 | 9.080 | 9.080 | 201,174 |
| 2023-09-29 | 10.200 | 10.200 | 9.750 | 9.960 | 9.960 | 81,526 |
| 2023-09-28 | 10.400 | 10.500 | 9.995 | 10.000 | 10.000 | 62,222 |
| 2023-09-27 | 10.800 | 10.800 | 10.400 | 10.400 | 10.400 | 53,951 |
| 2023-09-26 | 10.990 | 11.000 | 10.446 | 10.500 | 10.500 | 70,994 |
| 2023-09-25 | 10.252 | 10.748 | 10.200 | 10.500 | 10.500 | 289,671 |
| 2023-09-22 | 9.651 | 10.000 | 9.651 | 9.979 | 9.979 | 24,850 |
| 2023-09-21 | 10.100 | 10.100 | 9.621 | 9.850 | 9.850 | 17,544 |
| 2023-09-20 | 9.900 | 10.198 | 9.601 | 10.198 | 10.198 | 11,798 |
| 2023-09-19 | 9.600 | 10.248 | 9.600 | 9.940 | 9.940 | 55,136 |
| 2023-09-18 | 9.500 | 9.739 | 9.496 | 9.739 | 9.739 | 4,020 |
| 2023-09-15 | 9.950 | 9.950 | 9.600 | 9.899 | 9.899 | 5,094 |
| 2023-09-14 | 9.750 | 9.990 | 9.651 | 9.900 | 9.900 | 7,428 |
| 2023-09-13 | 9.764 | 9.999 | 9.411 | 9.999 | 9.999 | 12,965 |
| 2023-09-12 | 9.700 | 9.823 | 9.502 | 9.765 | 9.765 | 3,319 |
| 2023-09-11 | 9.800 | 9.800 | 9.300 | 9.750 | 9.750 | 39,289 |
| 2023-09-08 | 10.250 | 10.250 | 9.800 | 9.960 | 9.960 | 4,552 |
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.