Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	10.600	10.600	10.000	10.600	10.600	20,222
2026-04-27	10.850	10.850	10.200	10.600	10.600	9,175
2026-04-24	10.950	10.950	10.500	10.850	10.850	765
2026-04-23	10.650	10.800	10.600	10.800	10.800	1,105
2026-04-22	10.550	10.900	10.550	10.550	10.550	10,659
2026-04-21	10.700	10.800	10.650	10.800	10.800	4,002
2026-04-20	10.400	10.700	10.400	10.700	10.700	6,002
2026-04-17	10.000	10.450	10.000	10.200	10.200	10,233
2026-04-16	9.820	10.450	9.820	10.200	10.200	9,976
2026-04-15	10.100	10.200	10.050	10.050	10.050	12,190
2026-04-14	9.920	10.250	9.820	10.250	10.250	12,270
2026-04-13	10.000	10.450	9.840	10.350	10.350	21,165
2026-04-10	9.800	10.300	9.800	10.300	10.300	28,607
2026-04-09	10.400	10.400	10.050	10.400	10.400	285
2026-04-08	11.000	11.000	10.100	10.400	10.400	11,559
2026-04-07	10.700	10.700	10.150	10.150	10.150	7,570
2026-04-01	10.650	10.650	10.650	10.650	10.650	18,669
2026-03-31	10.750	10.750	10.150	10.650	10.650	18,669
2026-03-30	11.000	11.000	10.000	10.900	10.900	21,332
2026-03-27	10.800	10.800	9.720	10.650	10.650	43,253
2026-03-26	10.500	10.600	10.500	10.600	10.600	8,263
2026-03-25	10.550	10.800	10.550	10.800	10.800	9,996
2026-03-24	10.800	10.800	10.800	10.800	10.800	1,000
2026-03-23	10.750	10.800	10.550	10.800	10.800	10,277
2026-03-20	10.850	10.850	10.800	10.800	10.800	22,080
2026-03-19	10.750	11.350	10.750	10.850	10.850	7,048
2026-03-18	11.250	11.300	11.250	11.250	11.250	4,050
2026-03-17	11.550	11.550	11.000	11.250	11.250	14,772
2026-03-16	10.800	11.350	10.800	11.350	11.350	11,589
2026-03-13	10.900	11.000	10.850	11.000	11.000	12,309
2026-03-12	11.500	11.500	10.900	11.200	11.200	259
2026-03-11	10.900	10.900	10.900	10.900	10.900	536
2026-03-10	10.900	10.950	10.900	10.950	10.950	4,009
2026-03-09	11.550	11.550	10.900	10.900	10.900	1,339
2026-03-06	11.000	11.000	11.000	11.000	11.000	971
2026-03-05	11.550	11.550	10.950	11.300	11.300	549
2026-03-04	11.100	11.100	10.850	10.850	10.850	806
2026-03-03	10.850	11.500	10.850	10.850	10.850	2,106
2026-03-02	10.850	11.200	10.850	11.000	11.000	2,038
2026-02-27	10.700	11.200	10.700	10.800	10.800	14,023
2026-02-26	11.500	11.550	10.700	10.750	10.750	5,009
2026-02-25	10.550	11.300	10.550	11.300	11.300	1,676
2026-02-24	11.400	11.400	10.750	10.900	10.900	5,621
2026-02-23	10.550	11.400	10.550	11.400	11.400	23,596
2026-02-20	11.400	11.400	10.900	10.900	10.900	3,404
2026-02-19	10.900	11.050	10.800	10.850	10.850	8,474
2026-02-18	11.850	11.850	10.700	10.900	10.900	9,381
2026-02-17	11.850	11.850	10.800	11.200	11.200	8,537
2026-02-16	11.100	11.250	10.500	10.800	10.800	18,699
2026-02-13	10.500	11.500	10.100	11.300	11.300	46,705
2026-02-12	12.150	12.300	11.050	11.550	11.550	22,999
2026-02-11	12.000	12.000	11.400	12.000	12.000	3,319
2026-02-10	12.500	12.500	11.300	12.050	12.050	9,006
2026-02-09	11.600	11.950	11.400	11.950	11.950	9,100
2026-02-06	11.700	11.700	11.700	11.700	11.700	13,194
2026-02-05	11.450	11.700	11.300	11.700	11.700	13,194
2026-02-04	11.650	11.800	11.600	11.600	11.600	8,502
2026-02-03	11.450	12.000	11.450	11.850	11.850	8,010
2026-02-02	12.000	12.000	11.600	11.600	11.600	8,461
2026-01-30	12.000	12.000	11.550	11.800	11.800	15,185

← NewerPage 3 of 5 · 249 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.