Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	1.510	1.520	1.490	1.520	15.200	7,480
2022-09-26	1.510	1.515	1.450	1.515	15.150	4,247
2022-09-23	1.565	1.575	1.430	1.575	15.750	13,664
2022-09-22	1.610	1.610	1.610	1.610	16.100	0
2022-09-21	1.580	1.610	1.530	1.610	16.100	15,974
2022-09-20	1.680	1.695	1.590	1.650	16.500	5,208
2022-09-19	1.650	1.650	1.525	1.605	16.050	13,364
2022-09-16	1.680	1.710	1.605	1.650	16.500	8,679
2022-09-15	1.600	1.680	1.600	1.675	16.750	3,015
2022-09-14	1.800	1.800	1.570	1.710	17.100	15,830
2022-09-13	1.600	1.650	1.505	1.650	16.500	20,625
2022-09-12	1.660	1.660	1.580	1.600	16.000	17,825
2022-09-09	1.825	1.850	1.600	1.645	16.450	63,895
2022-09-08	1.755	1.825	1.675	1.825	18.250	22,155
2022-09-07	1.790	1.790	1.655	1.750	17.500	11,333
2022-09-06	1.720	1.800	1.720	1.790	17.900	911
2022-09-05	1.800	1.850	1.700	1.850	18.500	32,156
2022-09-02	1.920	1.920	1.790	1.895	18.950	7,869
2022-09-01	2.090	2.090	1.700	1.890	18.900	44,569
2022-08-31	2.150	2.200	1.860	1.875	18.750	78,244
2022-08-30	2.210	2.210	2.120	2.120	21.200	2,479
2022-08-29	2.440	2.440	2.000	2.240	22.400	13,496
2022-08-26	2.240	2.430	2.150	2.240	22.400	4,801
2022-08-25	2.280	2.300	2.150	2.180	21.800	25,484
2022-08-24	2.270	2.300	2.200	2.260	22.600	9,828
2022-08-23	2.320	2.400	2.300	2.370	23.700	8,220
2022-08-22	2.500	2.500	2.310	2.380	23.800	7,072
2022-08-19	2.800	2.800	2.340	2.520	25.200	36,056
2022-08-18	2.650	2.750	2.650	2.750	27.500	773
2022-08-17	2.650	2.730	2.640	2.730	27.300	668
2022-08-16	2.770	2.810	2.750	2.800	28.000	3,123
2022-08-15	2.750	2.900	2.750	2.870	28.700	292
2022-08-12	2.810	2.890	2.810	2.890	28.900	8,522
2022-08-11	2.700	2.900	2.700	2.850	28.500	2,921
2022-08-10	2.650	2.840	2.640	2.840	28.400	3,812
2022-08-09	2.800	2.800	2.700	2.790	27.900	10,436
2022-08-08	2.800	2.900	2.800	2.900	29.000	1,160
2022-08-05	2.970	2.970	2.870	2.900	29.000	204
2022-08-04	2.910	2.970	2.790	2.970	29.700	5,558
2022-08-03	2.750	2.850	2.670	2.820	28.200	4,894
2022-08-02	2.740	2.780	2.600	2.750	27.500	21,988
2022-08-01	2.540	2.650	2.540	2.650	26.500	2,138
2022-07-29	2.500	2.640	2.500	2.600	26.000	7,813
2022-07-28	2.700	2.700	2.520	2.520	25.200	1,253
2022-07-27	2.700	2.700	2.670	2.670	26.700	1,054
2022-07-26	2.440	2.740	2.440	2.740	27.400	14,634
2022-07-25	2.570	2.570	2.440	2.500	25.000	9,800
2022-07-22	2.450	2.600	2.450	2.570	25.700	1,594
2022-07-21	2.650	2.650	2.650	2.650	26.500	500
2022-07-20	2.410	2.640	2.410	2.620	26.200	4,737
2022-07-19	2.510	2.540	2.510	2.510	25.100	3,841
2022-07-18	2.500	2.500	2.500	2.500	25.000	0
2022-07-15	2.300	2.500	2.300	2.500	25.000	1,850
2022-07-14	2.440	2.440	2.340	2.440	24.400	706
2022-07-13	2.380	2.440	2.370	2.440	24.400	5,892
2022-07-12	2.440	2.440	2.400	2.430	24.300	1,100
2022-07-11	2.400	2.440	2.400	2.440	24.400	4,055
2022-07-08	2.490	2.490	2.380	2.490	24.900	320
2022-07-07	2.470	2.470	2.470	2.470	24.700	0
2022-07-06	2.380	2.470	2.380	2.470	24.700	1,808

← NewerPage 18 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.