Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	17.000	17.896	16.500	16.600	16.600	10,102
2023-06-14	17.990	17.990	16.698	16.700	16.700	25,421
2023-06-13	17.260	18.778	16.700	17.300	17.300	9,078
2023-06-12	18.900	18.900	17.120	17.252	17.252	67,970
2023-06-09	18.500	19.000	18.500	18.890	18.890	24,648
2023-06-08	20.110	20.110	18.504	18.504	18.504	54,503
2023-06-07	19.998	20.700	19.000	19.500	19.500	50,599
2023-06-06	17.980	19.980	17.200	19.900	19.900	234,145
2023-06-05	16.000	17.980	16.000	17.700	17.700	29,725
2023-06-02	17.400	17.400	16.202	17.300	17.300	6,482
2023-06-01	16.900	17.700	16.650	17.000	17.000	12,344
2023-05-31	16.990	16.990	15.610	16.980	16.980	19,873
2023-05-30	17.030	17.100	15.998	17.000	17.000	15,911
2023-05-26	1.570	1.685	1.570	1.680	16.800	10,947
2023-05-25	1.610	1.700	1.605	1.645	16.450	4,557
2023-05-24	1.685	1.685	1.605	1.670	16.700	17,193
2023-05-23	1.650	1.675	1.570	1.675	16.750	47,690
2023-05-22	1.730	1.730	1.590	1.650	16.500	6,156
2023-05-19	1.710	1.710	1.560	1.670	16.700	17,431
2023-05-16	1.670	1.675	1.535	1.565	15.650	76,977
2023-05-15	1.620	1.775	1.620	1.700	17.000	38,916
2023-05-12	1.620	1.620	1.575	1.620	16.200	7,795
2023-05-11	1.600	1.635	1.560	1.595	15.950	24,063
2023-05-10	1.540	1.615	1.540	1.600	16.000	19,170
2023-05-09	1.595	1.595	1.545	1.580	15.800	1,675
2023-05-08	1.610	1.635	1.560	1.595	15.950	161,457
2023-05-05	1.640	1.640	1.510	1.610	16.100	17,411
2023-05-04	1.550	1.600	1.525	1.600	16.000	35,512
2023-05-03	1.630	1.690	1.550	1.650	16.500	19,232
2023-05-02	1.680	1.680	1.525	1.630	16.300	42,376
2023-04-28	1.700	1.700	1.535	1.595	15.950	131,009
2023-04-27	1.600	1.740	1.525	1.700	17.000	200,254
2023-04-26	1.350	1.650	1.350	1.560	15.600	338,216
2023-04-25	1.275	1.290	1.230	1.250	12.500	15,292
2023-04-24	1.220	1.300	1.220	1.295	12.950	8,052
2023-04-21	1.240	1.350	1.240	1.350	13.500	50
2023-04-20	1.270	1.390	1.270	1.310	13.100	2,526
2023-04-19	1.250	1.270	1.250	1.270	12.700	1,967
2023-04-18	1.280	1.280	1.230	1.280	12.800	5,974
2023-04-17	1.295	1.295	1.250	1.280	12.800	4,632
2023-04-14	1.290	1.290	1.290	1.290	12.900	0
2023-04-13	1.340	1.340	1.195	1.290	12.900	78,492
2023-04-12	1.325	1.330	1.295	1.330	13.300	2,765
2023-04-11	1.400	1.400	1.270	1.300	13.000	5,460
2023-04-05	1.285	1.350	1.285	1.350	13.500	4,060
2023-04-04	1.280	1.310	1.280	1.310	13.100	2,215
2023-04-03	1.350	1.350	1.250	1.320	13.200	14,923
2023-03-31	1.350	1.385	1.310	1.350	13.500	3,118
2023-03-30	1.400	1.400	1.300	1.350	13.500	12,936
2023-03-29	1.400	1.400	1.315	1.380	13.800	14,409
2023-03-28	1.320	1.395	1.300	1.395	13.950	2,710
2023-03-27	1.350	1.390	1.300	1.350	13.500	4,586
2023-03-24	1.360	1.400	1.210	1.345	13.450	8,214
2023-03-23	1.380	1.440	1.270	1.365	13.650	20,437
2023-03-22	1.400	1.450	1.360	1.410	14.100	35,379
2023-03-21	1.370	1.400	1.275	1.400	14.000	26,998
2023-03-20	1.420	1.420	1.265	1.345	13.450	33,984
2023-03-17	1.370	1.475	1.345	1.390	13.900	145,841
2023-03-16	1.170	1.340	1.170	1.325	13.250	295,535
2023-03-15	1.205	1.205	1.030	1.140	11.400	20,588

← NewerPage 15 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.