Techstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-10 | 4.240 | 4.360 | 4.100 | 4.100 | 41.000 | 44,445 |
| 2022-01-07 | 3.930 | 4.140 | 3.910 | 4.080 | 40.800 | 80,315 |
| 2022-01-06 | 3.580 | 3.800 | 3.520 | 3.800 | 38.000 | 38,301 |
| 2022-01-05 | 3.700 | 3.740 | 3.650 | 3.740 | 37.400 | 1,807 |
| 2022-01-04 | 3.650 | 3.790 | 3.650 | 3.740 | 37.400 | 20,545 |
| 2022-01-03 | 3.650 | 3.820 | 3.600 | 3.770 | 37.700 | 14,451 |
| 2021-12-30 | 3.640 | 3.650 | 3.560 | 3.650 | 36.500 | 13,507 |
| 2021-12-29 | 3.550 | 3.730 | 3.550 | 3.650 | 36.500 | 9,152 |
| 2021-12-28 | 3.580 | 3.700 | 3.520 | 3.700 | 37.000 | 18,926 |
| 2021-12-27 | 3.700 | 3.700 | 3.570 | 3.630 | 36.300 | 20,092 |
| 2021-12-23 | 3.520 | 3.570 | 3.520 | 3.570 | 35.700 | 2,984 |
| 2021-12-22 | 3.530 | 3.580 | 3.500 | 3.580 | 35.800 | 6,347 |
| 2021-12-21 | 3.570 | 3.610 | 3.530 | 3.550 | 35.500 | 7,173 |
| 2021-12-20 | 3.600 | 3.610 | 3.560 | 3.580 | 35.800 | 5,852 |
| 2021-12-17 | 3.600 | 3.650 | 3.500 | 3.610 | 36.100 | 5,980 |
| 2021-12-16 | 3.700 | 3.700 | 3.610 | 3.680 | 36.800 | 4,101 |
| 2021-12-15 | 3.550 | 3.760 | 3.530 | 3.630 | 36.300 | 37,848 |
| 2021-12-14 | 3.600 | 3.860 | 3.520 | 3.800 | 38.000 | 40,854 |
| 2021-12-13 | 3.890 | 3.890 | 3.600 | 3.800 | 38.000 | 12,347 |
| 2021-12-10 | 3.710 | 3.730 | 3.690 | 3.700 | 37.000 | 9,913 |
| 2021-12-09 | 3.790 | 3.790 | 3.700 | 3.700 | 37.000 | 338 |
| 2021-12-08 | 3.740 | 3.760 | 3.640 | 3.640 | 36.400 | 7,396 |
| 2021-12-07 | 3.550 | 3.700 | 3.550 | 3.700 | 37.000 | 12,015 |
| 2021-12-06 | 3.620 | 3.620 | 3.490 | 3.540 | 35.400 | 13,433 |
| 2021-12-03 | 3.640 | 3.880 | 3.640 | 3.710 | 37.100 | 972 |
| 2021-12-02 | 3.560 | 3.680 | 3.560 | 3.620 | 36.200 | 17,036 |
| 2021-12-01 | 3.750 | 3.770 | 3.560 | 3.560 | 35.600 | 2,523 |
| 2021-11-30 | 3.770 | 3.780 | 3.580 | 3.740 | 37.400 | 24,936 |
| 2021-11-29 | 3.480 | 3.740 | 3.480 | 3.740 | 37.400 | 348,801 |
| 2021-11-26 | 3.600 | 3.670 | 3.450 | 3.620 | 36.200 | 116,646 |
| 2021-11-25 | 3.680 | 3.680 | 3.560 | 3.620 | 36.200 | 7,821 |
| 2021-11-24 | 3.790 | 3.790 | 3.500 | 3.690 | 36.900 | 63,905 |
| 2021-11-23 | 3.820 | 3.820 | 3.700 | 3.720 | 37.200 | 4,059 |
| 2021-11-22 | 3.740 | 3.850 | 3.580 | 3.780 | 37.800 | 38,514 |
| 2021-11-19 | 3.980 | 3.980 | 3.640 | 3.680 | 36.800 | 53,922 |
| 2021-11-18 | 3.930 | 3.960 | 3.890 | 3.960 | 39.600 | 7,780 |
| 2021-11-17 | 3.920 | 4.030 | 3.920 | 3.930 | 39.300 | 2,909 |
| 2021-11-16 | 3.920 | 4.000 | 3.900 | 3.930 | 39.300 | 5,670 |
| 2021-11-15 | 3.970 | 3.980 | 3.900 | 3.920 | 39.200 | 10,365 |
| 2021-11-12 | 4.000 | 4.040 | 3.950 | 4.040 | 40.400 | 5,208 |
| 2021-11-11 | 4.050 | 4.060 | 3.900 | 4.060 | 40.600 | 12,140 |
| 2021-11-10 | 4.230 | 4.230 | 3.920 | 4.000 | 40.000 | 64,248 |
| 2021-11-09 | 4.120 | 4.230 | 4.100 | 4.230 | 42.300 | 16,676 |
| 2021-11-08 | 4.250 | 4.360 | 4.190 | 4.190 | 41.900 | 3,230 |
| 2021-11-05 | 4.240 | 4.320 | 4.240 | 4.300 | 43.000 | 9,353 |
| 2021-11-04 | 4.250 | 4.340 | 4.250 | 4.280 | 42.800 | 7,697 |
| 2021-11-03 | 4.240 | 4.410 | 4.240 | 4.250 | 42.500 | 47,774 |
| 2021-11-02 | 4.240 | 4.320 | 4.240 | 4.300 | 43.000 | 21,053 |
| 2021-11-01 | 4.310 | 4.330 | 4.200 | 4.330 | 43.300 | 17,938 |
| 2021-10-29 | 4.220 | 4.310 | 4.200 | 4.310 | 43.100 | 24,423 |
| 2021-10-28 | 4.230 | 4.250 | 4.180 | 4.220 | 42.200 | 11,483 |
| 2021-10-27 | 4.280 | 4.310 | 4.240 | 4.250 | 42.500 | 10,493 |
| 2021-10-26 | 4.310 | 4.390 | 4.270 | 4.300 | 43.000 | 12,980 |
| 2021-10-25 | 4.400 | 4.400 | 4.220 | 4.240 | 42.400 | 33,013 |
| 2021-10-22 | 4.330 | 4.420 | 4.300 | 4.370 | 43.700 | 5,969 |
| 2021-10-21 | 4.250 | 4.340 | 4.200 | 4.310 | 43.100 | 11,636 |
| 2021-10-20 | 4.350 | 4.350 | 4.230 | 4.250 | 42.500 | 54,963 |
← NewerPage 21 of 21 · 1,257 trading days
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.