Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	11.800	12.500	11.800	12.100	12.100	7,180
2026-01-28	11.800	12.000	11.800	12.000	12.000	5,517
2026-01-27	12.200	12.200	12.000	12.000	12.000	24,909
2026-01-26	12.050	12.150	12.000	12.100	12.100	60,126
2026-01-23	12.250	12.350	11.900	12.200	12.200	26,147
2026-01-22	12.000	12.200	12.000	12.200	12.200	1,381
2026-01-21	12.000	12.350	11.750	12.250	12.250	10,240
2026-01-20	12.150	12.350	12.150	12.350	12.350	2,205
2026-01-19	12.050	12.250	11.950	12.250	12.250	9,209
2026-01-16	12.100	12.500	12.100	12.500	12.500	4,686
2026-01-15	12.500	12.500	12.050	12.500	12.500	10,249
2026-01-14	12.500	12.500	12.250	12.450	12.450	9,611
2026-01-13	12.100	12.500	12.100	12.250	12.250	18,670
2026-01-12	12.500	12.500	12.200	12.400	12.400	6,900
2026-01-09	12.250	12.500	12.200	12.500	12.500	40,349
2026-01-08	12.400	12.500	12.350	12.500	12.500	7,693
2026-01-07	12.650	13.000	12.350	12.550	12.550	16,840
2026-01-06	12.750	12.900	12.750	12.900	12.900	10,626
2026-01-05	13.850	13.850	12.700	13.050	13.050	6,860
2026-01-02	12.650	13.850	12.650	12.800	12.800	28,590
2025-12-30	12.700	12.700	12.350	12.600	12.600	8,409
2025-12-29	13.050	13.200	12.350	12.500	12.500	63,076
2025-12-23	13.100	13.500	13.050	13.050	13.050	12,480
2025-12-22	13.250	13.450	13.250	13.400	13.400	13,000
2025-12-19	13.300	13.350	13.000	13.350	13.350	11,646
2025-12-18	13.250	13.600	13.050	13.200	13.200	13,554
2025-12-17	13.800	13.800	13.500	13.500	13.500	8,390
2025-12-16	14.000	14.000	13.200	13.500	13.500	18,235
2025-12-15	12.400	13.600	12.400	13.250	13.250	67,405
2025-12-12	12.300	12.400	12.200	12.400	12.400	9,109
2025-12-11	12.150	12.300	12.150	12.300	12.300	2,257
2025-12-10	12.150	12.300	12.150	12.300	12.300	17,647
2025-12-09	12.300	12.300	12.150	12.200	12.200	6,091
2025-12-08	11.600	12.150	11.600	12.150	12.150	13,133
2025-12-05	12.300	12.300	11.550	11.700	11.700	34,464
2025-12-04	12.000	12.500	12.000	12.150	12.150	33,128
2025-12-03	12.600	12.600	12.000	12.100	12.100	56,894
2025-12-02	12.750	12.750	12.300	12.500	12.500	3,995
2025-12-01	12.500	12.600	12.050	12.550	12.550	35,007
2025-11-28	12.100	12.500	11.850	12.450	12.450	67,898
2025-11-27	12.500	12.500	11.600	12.100	12.100	138,364
2025-11-26	12.250	12.600	11.800	12.600	12.600	27,070
2025-11-25	11.500	12.200	11.350	12.200	12.200	32,031
2025-11-24	12.000	12.000	11.450	11.650	11.650	829
2025-11-21	12.000	12.000	11.600	11.750	11.750	13,479
2025-11-20	11.600	11.950	11.500	11.700	11.700	31,934
2025-11-19	12.050	12.050	11.150	11.500	11.500	93,795
2025-11-18	12.250	12.250	11.600	12.000	12.000	23,222
2025-11-17	12.200	12.200	12.200	12.200	12.200	101
2025-11-14	12.600	12.600	11.750	12.200	12.200	376
2025-11-13	12.200	12.200	11.750	12.000	12.000	12,454
2025-11-12	12.000	12.050	12.000	12.000	12.000	12,310
2025-11-11	12.200	12.200	11.850	12.200	12.200	6,188
2025-11-10	12.500	12.500	11.950	12.350	12.350	5,588
2025-11-07	12.300	12.300	11.600	12.200	12.200	27,828
2025-11-06	12.250	12.250	12.250	12.250	12.250	2
2025-11-05	12.650	12.650	12.300	12.300	12.300	1,101
2025-11-04	12.050	12.200	12.050	12.200	12.200	3,483
2025-11-03	12.000	12.600	12.000	12.550	12.550	19,426
2025-10-31	11.850	12.100	11.850	12.000	12.000	15,328

← NewerPage 4 of 21 · 1,259 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.