Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 3.120 | 3.130 | 3.040 | 3.040 | 30.400 | 28,858 |
| 2022-04-01 | 3.100 | 3.100 | 3.080 | 3.100 | 31.000 | 9,163 |
| 2022-03-31 | 3.190 | 3.200 | 3.160 | 3.200 | 32.000 | 5,820 |
| 2022-03-30 | 3.100 | 3.210 | 3.100 | 3.190 | 31.900 | 4,214 |
| 2022-03-29 | 3.140 | 3.200 | 3.090 | 3.200 | 32.000 | 5,616 |
| 2022-03-28 | 3.110 | 3.130 | 3.060 | 3.130 | 31.300 | 11,541 |
| 2022-03-25 | 3.190 | 3.190 | 3.110 | 3.110 | 31.100 | 1,076 |
| 2022-03-24 | 3.280 | 3.280 | 3.040 | 3.200 | 32.000 | 10,463 |
| 2022-03-23 | 3.200 | 3.260 | 3.170 | 3.260 | 32.600 | 6,497 |
| 2022-03-22 | 3.300 | 3.300 | 3.190 | 3.220 | 32.200 | 2,407 |
| 2022-03-21 | 3.130 | 3.290 | 3.130 | 3.280 | 32.800 | 7,114 |
| 2022-03-18 | 3.100 | 3.140 | 3.020 | 3.140 | 31.400 | 4,974 |
| 2022-03-17 | 3.060 | 3.170 | 3.010 | 3.100 | 31.000 | 6,093 |
| 2022-03-16 | 3.050 | 3.060 | 3.000 | 3.000 | 30.000 | 11,122 |
| 2022-03-15 | 3.200 | 3.200 | 3.000 | 3.070 | 30.700 | 11,640 |
| 2022-03-14 | 3.100 | 3.200 | 3.080 | 3.200 | 32.000 | 2,053 |
| 2022-03-11 | 3.080 | 3.200 | 3.080 | 3.200 | 32.000 | 1,724 |
| 2022-03-10 | 3.090 | 3.150 | 3.080 | 3.150 | 31.500 | 1,000 |
| 2022-03-09 | 3.100 | 3.150 | 3.080 | 3.150 | 31.500 | 8,059 |
| 2022-03-08 | 3.150 | 3.160 | 3.070 | 3.100 | 31.000 | 20,413 |
| 2022-03-07 | 3.200 | 3.220 | 3.060 | 3.220 | 32.200 | 23,494 |
| 2022-03-04 | 3.350 | 3.350 | 3.150 | 3.220 | 32.200 | 5,508 |
| 2022-03-03 | 3.370 | 3.370 | 3.220 | 3.360 | 33.600 | 2,318 |
| 2022-03-02 | 3.260 | 3.370 | 3.200 | 3.370 | 33.700 | 2,776 |
| 2022-03-01 | 3.300 | 3.300 | 3.150 | 3.240 | 32.400 | 17,758 |
| 2022-02-28 | 3.340 | 3.350 | 3.260 | 3.350 | 33.500 | 4,891 |
| 2022-02-25 | 3.400 | 3.400 | 3.220 | 3.300 | 33.000 | 7,555 |
| 2022-02-24 | 3.110 | 3.370 | 3.100 | 3.370 | 33.700 | 9,454 |
| 2022-02-23 | 3.370 | 3.370 | 3.230 | 3.370 | 33.700 | 2,657 |
| 2022-02-22 | 3.100 | 3.380 | 3.060 | 3.370 | 33.700 | 11,440 |
| 2022-02-21 | 3.370 | 3.370 | 3.110 | 3.110 | 31.100 | 17,074 |
| 2022-02-18 | 3.310 | 3.390 | 3.280 | 3.340 | 33.400 | 3,549 |
| 2022-02-17 | 3.500 | 3.500 | 3.280 | 3.280 | 32.800 | 11,530 |
| 2022-02-16 | 3.500 | 3.500 | 3.400 | 3.480 | 34.800 | 20,444 |
| 2022-02-15 | 3.300 | 3.570 | 3.250 | 3.500 | 35.000 | 37,406 |
| 2022-02-14 | 3.350 | 3.400 | 3.050 | 3.350 | 33.500 | 68,897 |
| 2022-02-11 | 3.400 | 3.430 | 3.190 | 3.320 | 33.200 | 23,951 |
| 2022-02-10 | 3.500 | 3.570 | 3.380 | 3.400 | 34.000 | 35,216 |
| 2022-02-09 | 3.550 | 3.550 | 3.470 | 3.500 | 35.000 | 254,895 |
| 2022-02-08 | 3.450 | 3.530 | 3.450 | 3.500 | 35.000 | 6,274 |
| 2022-02-07 | 3.420 | 3.580 | 3.420 | 3.570 | 35.700 | 5,380 |
| 2022-02-04 | 3.510 | 3.600 | 3.510 | 3.570 | 35.700 | 8,422 |
| 2022-02-03 | 3.620 | 3.670 | 3.600 | 3.600 | 36.000 | 2,592 |
| 2022-02-02 | 3.750 | 3.830 | 3.620 | 3.620 | 36.200 | 46,374 |
| 2022-02-01 | 3.650 | 3.820 | 3.650 | 3.720 | 37.200 | 7,943 |
| 2022-01-31 | 3.460 | 3.650 | 3.460 | 3.650 | 36.500 | 11,281 |
| 2022-01-28 | 3.410 | 3.460 | 3.380 | 3.460 | 34.600 | 25,495 |
| 2022-01-27 | 3.490 | 3.520 | 3.400 | 3.490 | 34.900 | 8,248 |
| 2022-01-26 | 3.370 | 3.600 | 3.370 | 3.600 | 36.000 | 16,786 |
| 2022-01-25 | 3.440 | 3.550 | 3.400 | 3.440 | 34.400 | 12,611 |
| 2022-01-24 | 3.740 | 3.740 | 3.370 | 3.440 | 34.400 | 41,925 |
| 2022-01-21 | 3.700 | 3.700 | 3.580 | 3.660 | 36.600 | 47,895 |
| 2022-01-20 | 3.650 | 3.800 | 3.650 | 3.800 | 38.000 | 5,123 |
| 2022-01-19 | 3.850 | 3.850 | 3.740 | 3.790 | 37.900 | 30,198 |
| 2022-01-18 | 3.940 | 3.950 | 3.800 | 3.890 | 38.900 | 21,721 |
| 2022-01-17 | 3.990 | 4.190 | 3.980 | 4.000 | 40.000 | 40,832 |
| 2022-01-14 | 3.810 | 4.000 | 3.810 | 3.900 | 39.000 | 57,398 |
| 2022-01-13 | 4.000 | 4.080 | 3.810 | 3.880 | 38.800 | 18,518 |
| 2022-01-12 | 4.000 | 4.010 | 3.850 | 4.010 | 40.100 | 26,808 |
| 2022-01-11 | 4.300 | 4.300 | 3.900 | 4.000 | 40.000 | 20,956 |
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.