Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	1.100	1.200	1.100	1.130	11.300	12,601
2023-03-13	1.210	1.210	1.095	1.190	11.900	15,255
2023-03-10	1.145	1.210	1.140	1.210	12.100	2,400
2023-03-09	1.145	1.195	1.145	1.165	11.650	947
2023-03-08	1.140	1.210	1.140	1.210	12.100	4,990
2023-03-07	1.170	1.220	1.095	1.185	11.850	9,819
2023-03-06	1.220	1.220	1.110	1.190	11.900	11,580
2023-03-03	1.180	1.200	1.135	1.200	12.000	5,090
2023-03-02	1.125	1.200	1.125	1.180	11.800	6,380
2023-03-01	1.170	1.170	1.170	1.170	11.700	100
2023-02-28	1.230	1.230	1.125	1.175	11.750	3,580
2023-02-27	1.180	1.205	1.160	1.160	11.600	16,567
2023-02-24	1.190	1.190	1.125	1.180	11.800	7,890
2023-02-23	1.160	1.180	1.150	1.180	11.800	5,811
2023-02-22	1.195	1.195	1.130	1.160	11.600	11,401
2023-02-21	1.060	1.130	1.055	1.130	11.300	18,630
2023-02-20	1.080	1.165	1.060	1.065	10.650	15,905
2023-02-17	1.020	1.075	1.000	1.075	10.750	35,453
2023-02-16	1.025	1.045	0.960	1.010	10.100	13,557
2023-02-15	1.000	1.060	0.998	1.025	10.250	39,910
2023-02-14	1.050	1.050	1.000	1.035	10.350	9,568
2023-02-13	1.030	1.040	1.030	1.030	10.300	3,699
2023-02-10	1.040	1.045	1.040	1.045	10.450	1,611
2023-02-09	1.020	1.040	1.020	1.040	10.400	5,748
2023-02-08	1.030	1.030	1.000	1.030	10.300	28,830
2023-02-07	1.060	1.060	1.030	1.040	10.400	14,225
2023-02-06	1.130	1.130	1.040	1.060	10.600	9,835
2023-02-03	1.110	1.110	1.040	1.080	10.800	33,504
2023-02-02	1.040	1.095	1.040	1.095	10.950	42,757
2023-02-01	1.130	1.130	1.025	1.100	11.000	40,148
2023-01-31	1.135	1.135	1.060	1.130	11.300	30,929
2023-01-30	1.125	1.135	1.100	1.135	11.350	8,043
2023-01-27	1.130	1.130	1.100	1.130	11.300	11,311
2023-01-26	1.110	1.125	1.100	1.125	11.250	103,038
2023-01-25	1.130	1.135	1.100	1.125	11.250	19,600
2023-01-24	1.090	1.140	1.090	1.140	11.400	351
2023-01-23	1.100	1.110	1.065	1.100	11.000	17,438
2023-01-20	1.125	1.125	1.080	1.095	10.950	1,826
2023-01-19	1.110	1.110	1.025	1.100	11.000	20,947
2023-01-18	1.110	1.130	1.095	1.130	11.300	29,546
2023-01-17	1.135	1.140	1.120	1.135	11.350	3,228
2023-01-16	1.140	1.140	1.135	1.135	11.350	682
2023-01-13	1.120	1.145	1.100	1.145	11.450	1,725
2023-01-12	1.170	1.170	1.130	1.150	11.500	730
2023-01-11	1.140	1.150	1.130	1.150	11.500	2,493
2023-01-10	1.200	1.250	1.130	1.195	11.950	14,275
2023-01-09	1.150	1.200	1.130	1.200	12.000	15,912
2023-01-06	1.120	1.180	1.120	1.180	11.800	3,609
2023-01-05	1.110	1.135	1.110	1.135	11.350	1,018
2023-01-04	1.120	1.135	1.115	1.135	11.350	6,626
2023-01-03	1.140	1.175	1.140	1.145	11.450	2,260
2023-01-02	1.150	1.150	1.110	1.140	11.400	6,631
2022-12-30	1.100	1.150	1.100	1.150	11.500	22,124
2022-12-29	1.140	1.140	1.090	1.120	11.200	23,513
2022-12-28	1.140	1.150	1.120	1.150	11.500	3,749
2022-12-27	1.150	1.150	1.120	1.140	11.400	7,792
2022-12-23	1.130	1.135	1.130	1.135	11.350	1,623
2022-12-22	1.140	1.150	1.135	1.150	11.500	4,990
2022-12-21	1.145	1.150	1.140	1.150	11.500	13,670
2022-12-20	1.120	1.150	1.120	1.150	11.500	6,784

← NewerPage 16 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.