Techstep ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	10.200	10.398	9.831	10.248	10.248	6,352
2023-09-06	10.000	10.000	9.800	10.000	10.000	35,372
2023-09-05	9.951	10.200	9.800	10.000	10.000	18,697
2023-09-04	10.000	10.280	9.930	9.930	9.930	7,990
2023-09-01	9.910	10.002	9.900	10.000	10.000	36,846
2023-08-31	10.100	10.498	9.900	9.900	9.900	55,596
2023-08-30	10.570	10.886	9.700	10.000	10.000	61,682
2023-08-29	11.000	11.000	10.570	10.570	10.570	32,964
2023-08-28	10.702	11.228	10.702	11.000	11.000	11,648
2023-08-25	11.200	11.200	10.602	10.920	10.920	13,259
2023-08-24	10.900	11.100	10.524	11.100	11.100	18,666
2023-08-23	11.000	11.400	10.642	10.900	10.900	27,088
2023-08-22	11.500	11.500	10.922	11.156	11.156	15,253
2023-08-21	12.000	12.000	11.220	11.448	11.448	59,779
2023-08-18	12.000	12.000	11.000	11.600	11.600	132,390
2023-08-17	11.620	12.000	11.620	12.000	12.000	17,199
2023-08-16	11.600	11.800	11.600	11.780	11.780	23,982
2023-08-15	12.000	12.000	11.650	11.996	11.996	30,632
2023-08-14	11.256	11.898	11.256	11.898	11.898	30,786
2023-08-11	11.180	11.998	11.180	11.900	11.900	12,506
2023-08-10	11.700	12.000	11.200	12.000	12.000	69,106
2023-08-09	12.288	12.288	11.700	12.000	12.000	10,813
2023-08-08	11.900	12.300	11.900	11.900	11.900	165,647
2023-08-07	12.400	12.590	12.400	12.590	12.590	2,225
2023-08-04	12.698	12.700	12.690	12.690	12.690	8,200
2023-08-03	12.200	12.700	12.174	12.700	12.700	20,158
2023-08-02	12.300	12.800	12.200	12.750	12.750	4,442
2023-08-01	12.894	12.894	12.500	12.700	12.700	28,312
2023-07-31	12.300	12.900	12.200	12.700	12.700	77,395
2023-07-28	12.500	12.898	12.300	12.700	12.700	6,715
2023-07-27	12.900	12.900	12.500	12.500	12.500	9,512
2023-07-26	12.600	12.898	12.500	12.500	12.500	35,478
2023-07-25	12.452	13.000	12.320	12.840	12.840	100,077
2023-07-24	12.720	12.994	12.620	12.994	12.994	23,477
2023-07-21	12.630	12.900	12.580	12.900	12.900	18,058
2023-07-20	12.580	12.890	12.580	12.820	12.820	231,772
2023-07-19	12.750	12.896	12.700	12.888	12.888	10,091
2023-07-18	12.320	12.998	12.320	12.864	12.864	23,385
2023-07-17	12.402	13.000	12.222	12.800	12.800	36,882
2023-07-14	13.010	13.200	12.550	12.800	12.800	306,573
2023-07-13	14.000	14.000	12.202	12.556	12.556	219,521
2023-07-12	15.000	15.000	14.000	14.000	14.000	8,302,861
2023-07-11	15.290	15.290	14.600	15.100	15.100	18,128
2023-07-10	15.076	16.000	15.060	15.300	15.300	5,912
2023-07-07	16.000	16.000	15.102	15.102	15.102	5,127
2023-07-06	15.502	15.798	15.500	15.798	15.798	8,760
2023-07-05	16.646	16.696	15.502	16.000	16.000	21,528
2023-07-04	16.800	16.800	15.300	16.100	16.100	13,525
2023-07-03	16.994	16.994	16.748	16.748	16.748	1,752
2023-06-30	16.648	16.650	15.002	16.368	16.368	1,335
2023-06-29	17.000	17.000	14.940	16.650	16.650	21,384
2023-06-28	15.200	15.598	14.406	14.960	14.960	7,588
2023-06-27	15.698	15.900	15.002	15.020	15.020	22,277
2023-06-26	15.400	16.898	15.002	15.002	15.002	56,221
2023-06-23	15.000	15.300	15.000	15.298	15.298	259,132
2023-06-22	15.300	15.900	15.000	15.300	15.300	5,764
2023-06-21	15.800	16.000	15.100	15.960	15.960	11,050
2023-06-20	16.000	16.000	14.512	15.700	15.700	87,948
2023-06-19	16.500	16.800	15.500	16.000	16.000	33,637
2023-06-16	16.800	16.898	15.900	16.500	16.500	31,448

← NewerPage 14 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.