Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 2.370 | 2.450 | 2.200 | 2.400 | 2.400 | 95,294 |
| 2026-07-23 | 2.250 | 2.530 | 2.240 | 2.530 | 2.530 | 20,051 |
| 2026-07-22 | 2.500 | 2.620 | 2.230 | 2.380 | 2.380 | 65,146 |
| 2026-07-21 | 2.710 | 3.180 | 2.500 | 2.520 | 2.520 | 932,677 |
| 2026-07-20 | 1.820 | 2.900 | 1.820 | 2.710 | 2.710 | 957,119 |
| 2026-07-17 | 8.120 | 8.120 | 7.400 | 7.980 | 7.980 | 17,128 |
| 2026-07-16 | 7.600 | 8.000 | 7.240 | 8.000 | 8.000 | 24,610 |
| 2026-07-15 | 8.000 | 8.000 | 7.240 | 7.760 | 7.760 | 36,962 |
| 2026-07-14 | 7.740 | 8.280 | 7.700 | 8.000 | 8.000 | 25,246 |
| 2026-07-13 | 8.200 | 8.300 | 7.600 | 7.760 | 7.760 | 64,525 |
| 2026-07-10 | 8.000 | 8.000 | 7.800 | 7.840 | 7.840 | 25,399 |
| 2026-07-09 | 8.360 | 8.360 | 7.980 | 7.980 | 7.980 | 151 |
| 2026-07-08 | 7.820 | 7.820 | 7.820 | 7.820 | 7.820 | 1,001 |
| 2026-07-07 | 8.080 | 8.080 | 7.700 | 8.000 | 8.000 | 25,336 |
| 2026-07-06 | 8.100 | 8.100 | 7.860 | 8.080 | 8.080 | 12,767 |
| 2026-07-03 | 8.020 | 8.080 | 8.020 | 8.080 | 8.080 | 30,600 |
| 2026-07-02 | 8.060 | 8.060 | 8.000 | 8.020 | 8.020 | 6,500 |
| 2026-07-01 | 7.800 | 8.120 | 7.800 | 8.120 | 8.120 | 52,705 |
| 2026-06-30 | 8.100 | 8.100 | 7.900 | 8.080 | 8.080 | 11,000 |
| 2026-06-29 | 8.100 | 8.100 | 8.100 | 8.100 | 8.100 | 60 |
| 2026-06-26 | 8.080 | 8.100 | 8.080 | 8.100 | 8.100 | 62 |
| 2026-06-25 | 8.100 | 8.100 | 7.600 | 8.100 | 8.100 | 18,580 |
| 2026-06-24 | 8.000 | 8.100 | 7.700 | 8.100 | 8.100 | 9,413 |
| 2026-06-23 | 7.720 | 8.500 | 7.720 | 7.980 | 7.980 | 39,929 |
| 2026-06-22 | 8.040 | 8.040 | 7.860 | 8.020 | 8.020 | 54,308 |
| 2026-06-19 | 7.940 | 7.940 | 7.620 | 7.800 | 7.800 | 7,157 |
| 2026-06-18 | 7.500 | 8.000 | 7.500 | 8.000 | 8.000 | 11,009 |
| 2026-06-17 | 8.280 | 8.280 | 7.640 | 7.960 | 7.960 | 20,193 |
| 2026-06-16 | 8.000 | 8.300 | 7.500 | 7.780 | 7.780 | 87,767 |
| 2026-06-15 | 8.020 | 8.200 | 8.000 | 8.000 | 8.000 | 41,050 |
| 2026-06-12 | 7.840 | 8.320 | 7.620 | 8.320 | 8.320 | 39,169 |
| 2026-06-11 | 8.740 | 8.980 | 7.100 | 7.840 | 7.840 | 205,222 |
| 2026-06-10 | 8.500 | 9.000 | 8.000 | 8.000 | 8.000 | 100,823 |
| 2026-06-09 | 9.500 | 9.500 | 8.900 | 9.100 | 9.100 | 16,707 |
| 2026-06-08 | 9.000 | 9.200 | 8.860 | 9.100 | 9.100 | 4,802 |
| 2026-06-05 | 9.000 | 9.200 | 9.000 | 9.200 | 9.200 | 4,015 |
| 2026-06-04 | 9.200 | 9.220 | 9.000 | 9.100 | 9.100 | 51,854 |
| 2026-06-03 | 9.980 | 9.980 | 9.180 | 9.200 | 9.200 | 97,058 |
| 2026-06-02 | 9.320 | 9.560 | 9.320 | 9.400 | 9.400 | 26,435 |
| 2026-06-01 | 9.600 | 9.880 | 9.220 | 9.880 | 9.880 | 21,935 |
| 2026-05-29 | 10.000 | 10.000 | 9.620 | 9.680 | 9.680 | 43,697 |
| 2026-05-28 | 9.700 | 10.000 | 9.360 | 10.000 | 10.000 | 27,011 |
| 2026-05-27 | 10.000 | 10.100 | 9.700 | 9.700 | 9.700 | 18,272 |
| 2026-05-26 | 10.400 | 10.400 | 9.820 | 9.940 | 9.940 | 16,454 |
| 2026-05-22 | 10.100 | 10.200 | 10.100 | 10.200 | 10.200 | 340 |
| 2026-05-21 | 10.200 | 10.250 | 10.000 | 10.100 | 10.100 | 14,767 |
| 2026-05-20 | 10.500 | 10.500 | 10.100 | 10.200 | 10.200 | 7,927 |
| 2026-05-19 | 10.300 | 10.400 | 10.100 | 10.400 | 10.400 | 21,228 |
| 2026-05-18 | 10.350 | 10.350 | 10.000 | 10.200 | 10.200 | 36,519 |
| 2026-05-15 | 11.000 | 11.000 | 10.000 | 10.300 | 10.300 | 27,947 |
| 2026-05-13 | 11.450 | 11.450 | 9.540 | 10.800 | 10.800 | 97,102 |
| 2026-05-12 | 11.800 | 11.800 | 11.800 | 11.800 | 11.800 | 16 |
| 2026-05-11 | 11.200 | 11.800 | 11.000 | 11.800 | 11.800 | 1,112 |
| 2026-05-08 | 11.850 | 11.850 | 10.750 | 11.000 | 11.000 | 4,182 |
| 2026-05-07 | 11.350 | 11.350 | 11.000 | 11.300 | 11.300 | 10,169 |
| 2026-05-06 | 10.350 | 11.850 | 10.350 | 11.550 | 11.550 | 31,720 |
| 2026-05-05 | 10.750 | 10.750 | 9.900 | 10.400 | 10.400 | 27,903 |
| 2026-05-04 | 10.600 | 10.750 | 9.880 | 10.750 | 10.750 | 20,750 |
| 2026-04-30 | 10.500 | 10.550 | 10.000 | 10.550 | 10.550 | 13,424 |
| 2026-04-29 | 10.200 | 10.550 | 10.000 | 10.550 | 10.550 | 5,815 |
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.