Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	2.480	2.500	2.480	2.500	25.000	1,000
2022-07-04	2.540	2.590	2.400	2.500	25.000	4,360
2022-07-01	2.390	2.630	2.390	2.630	26.300	1,520
2022-06-30	2.640	2.640	2.640	2.640	26.400	15
2022-06-29	2.550	2.600	2.550	2.600	26.000	95
2022-06-28	2.650	2.650	2.590	2.590	25.900	150
2022-06-27	2.500	2.550	2.480	2.500	25.000	643
2022-06-24	2.500	2.600	2.500	2.500	25.000	3,551
2022-06-23	2.500	2.500	2.500	2.500	25.000	140
2022-06-22	2.500	2.500	2.370	2.500	25.000	1,444
2022-06-21	2.500	2.500	2.500	2.500	25.000	2,989
2022-06-20	2.570	2.600	2.460	2.600	26.000	885
2022-06-17	2.560	2.690	2.550	2.550	25.500	406,125
2022-06-16	2.560	2.560	2.360	2.500	25.000	12,799
2022-06-15	2.450	2.500	2.450	2.500	25.000	1,019
2022-06-14	2.370	2.490	2.320	2.490	24.900	10,650
2022-06-13	2.600	2.600	2.310	2.560	25.600	10,848
2022-06-10	2.560	2.560	2.450	2.500	25.000	2,732
2022-06-09	2.520	2.600	2.500	2.570	25.700	18,363
2022-06-08	2.650	2.650	2.560	2.590	25.900	6,040
2022-06-07	2.650	2.700	2.590	2.650	26.500	1,974
2022-06-03	2.750	2.750	2.590	2.700	27.000	15,813
2022-06-02	2.900	2.900	2.640	2.750	27.500	22,880
2022-06-01	2.900	2.930	2.870	2.870	28.700	1,621
2022-05-31	2.790	2.980	2.790	2.840	28.400	2,665
2022-05-30	2.900	2.970	2.730	2.800	28.000	9,301
2022-05-27	2.920	2.990	2.890	2.930	29.300	13,605
2022-05-25	2.600	3.190	2.580	2.920	29.200	24,217
2022-05-24	2.550	2.700	2.550	2.700	27.000	3,063
2022-05-23	2.700	2.700	2.560	2.690	26.900	8,230
2022-05-20	2.660	2.680	2.610	2.680	26.800	3,200
2022-05-19	2.690	2.690	2.550	2.680	26.800	1,696
2022-05-18	2.740	2.740	2.580	2.680	26.800	2,579
2022-05-16	2.680	2.710	2.600	2.700	27.000	6,229
2022-05-13	2.740	2.740	2.690	2.740	27.400	1,158
2022-05-12	2.730	2.730	2.710	2.710	27.100	132,935
2022-05-11	2.550	2.740	2.550	2.740	27.400	151
2022-05-10	2.520	2.700	2.450	2.690	26.900	64,635
2022-05-09	2.600	2.720	2.600	2.720	27.200	460
2022-05-06	2.650	2.750	2.620	2.750	27.500	65,409
2022-05-05	2.710	2.800	2.680	2.800	28.000	6,380
2022-05-04	2.700	2.800	2.610	2.800	28.000	8,009
2022-05-03	2.800	2.800	2.750	2.800	28.000	7,200
2022-05-02	2.800	2.940	2.720	2.800	28.000	2,539
2022-04-29	2.710	2.900	2.710	2.900	29.000	6,565
2022-04-28	2.800	2.820	2.730	2.760	27.600	1,313
2022-04-27	2.860	2.860	2.710	2.850	28.500	3,752
2022-04-26	2.870	2.870	2.760	2.860	28.600	9,318
2022-04-25	2.870	2.880	2.810	2.870	28.700	1,799
2022-04-22	2.900	2.900	2.820	2.870	28.700	17,369
2022-04-21	2.850	2.950	2.850	2.950	29.500	1,324
2022-04-20	3.000	3.030	2.860	3.000	30.000	6,671
2022-04-19	2.820	3.000	2.820	3.000	30.000	2,587
2022-04-13	2.900	2.940	2.900	2.940	29.400	1,443
2022-04-12	2.900	2.900	2.800	2.890	28.900	2,467
2022-04-11	2.850	2.890	2.790	2.890	28.900	9,158
2022-04-08	2.900	2.910	2.870	2.870	28.700	2,598
2022-04-07	2.980	3.000	2.850	2.900	29.000	34,846
2022-04-06	2.850	3.040	2.850	3.000	30.000	15,710
2022-04-05	3.040	3.100	2.970	3.000	30.000	48,503

← NewerPage 19 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.