Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	1.120	1.150	1.120	1.150	11.500	6,784
2022-12-19	1.130	1.150	1.130	1.150	11.500	10,372
2022-12-16	1.120	1.180	1.120	1.150	11.500	6,102
2022-12-15	1.110	1.150	1.110	1.150	11.500	4,412
2022-12-14	1.120	1.190	1.120	1.140	11.400	18,526
2022-12-13	1.120	1.145	1.120	1.130	11.300	14,969
2022-12-12	1.120	1.150	1.110	1.150	11.500	14,930
2022-12-09	1.150	1.170	1.120	1.150	11.500	12,803
2022-12-08	1.150	1.150	1.125	1.140	11.400	16,840
2022-12-07	1.195	1.195	1.195	1.195	11.950	50
2022-12-06	1.130	1.200	1.120	1.200	12.000	1,649
2022-12-05	1.185	1.185	1.185	1.185	11.850	0
2022-12-02	1.160	1.185	1.110	1.185	11.850	18,102
2022-12-01	1.140	1.185	1.140	1.160	11.600	16,389
2022-11-30	1.150	1.195	1.150	1.195	11.950	3,282
2022-11-29	1.155	1.160	1.135	1.135	11.350	6,290
2022-11-28	1.110	1.155	1.110	1.150	11.500	3,274
2022-11-25	1.170	1.170	1.170	1.170	11.700	0
2022-11-24	1.135	1.170	1.135	1.170	11.700	2,737
2022-11-23	1.175	1.175	1.150	1.150	11.500	469
2022-11-22	1.155	1.185	1.150	1.150	11.500	10,031
2022-11-21	1.150	1.185	1.135	1.150	11.500	24,717
2022-11-18	1.215	1.215	1.110	1.155	11.550	10,636
2022-11-17	1.140	1.150	1.120	1.125	11.250	29,231
2022-11-16	1.145	1.150	1.140	1.145	11.450	144,414
2022-11-15	1.160	1.170	1.145	1.145	11.450	5,638
2022-11-14	1.150	1.260	1.140	1.150	11.500	103,269
2022-11-11	1.180	1.250	1.160	1.200	12.000	7,093
2022-11-10	1.160	1.180	1.130	1.180	11.800	17,040
2022-11-09	1.150	1.200	1.150	1.190	11.900	21,538
2022-11-08	1.200	1.200	1.105	1.200	12.000	28,732
2022-11-07	1.260	1.260	1.150	1.190	11.900	7,357
2022-11-04	1.200	1.200	1.150	1.150	11.500	4,203
2022-11-03	1.260	1.260	1.160	1.185	11.850	15,004
2022-11-02	1.260	1.260	1.180	1.195	11.950	32,931
2022-11-01	1.160	1.200	1.160	1.200	12.000	7,483
2022-10-31	1.225	1.225	1.150	1.185	11.850	867
2022-10-28	1.160	1.165	1.160	1.165	11.650	1,620
2022-10-27	1.220	1.220	1.140	1.155	11.550	15,633
2022-10-26	1.145	1.200	1.140	1.155	11.550	1,063
2022-10-25	1.145	1.290	1.130	1.145	11.450	14,671
2022-10-24	1.295	1.295	1.080	1.135	11.350	12,687
2022-10-21	1.150	1.195	1.110	1.155	11.550	36,700
2022-10-20	1.170	1.170	1.145	1.150	11.500	4,523
2022-10-19	1.140	1.160	1.130	1.150	11.500	2,653
2022-10-18	1.400	1.400	1.120	1.130	11.300	12,853
2022-10-17	1.190	1.190	1.070	1.140	11.400	36,534
2022-10-14	1.155	1.155	1.120	1.125	11.250	2,370
2022-10-13	1.115	1.155	1.105	1.115	11.150	3,392
2022-10-12	1.105	1.165	1.105	1.165	11.650	1,667
2022-10-11	1.170	1.170	1.130	1.165	11.650	5,043
2022-10-10	1.230	1.230	1.115	1.190	11.900	11,105
2022-10-07	1.165	1.245	1.165	1.220	12.200	48,382
2022-10-06	1.165	1.200	1.125	1.160	11.600	5,251
2022-10-05	1.115	1.155	1.095	1.120	11.200	32,444
2022-10-04	1.120	1.150	1.090	1.120	11.200	49,055
2022-10-03	1.100	1.120	1.080	1.100	11.000	44,094
2022-09-30	1.170	1.235	1.070	1.090	10.900	4,043,493
2022-09-29	1.250	1.300	1.050	1.150	11.500	411,987
2022-09-28	1.500	1.500	1.410	1.490	14.900	3,342

← NewerPage 17 of 22 · 1,261 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.