Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	11.950	12.000	11.950	12.000	12.000	10,000
2025-10-29	11.850	12.200	11.850	12.200	12.200	6,945
2025-10-28	11.900	12.000	11.900	12.000	12.000	40,690
2025-10-27	11.850	12.350	11.850	12.350	12.350	28,027
2025-10-24	12.400	12.400	11.800	12.000	12.000	418
2025-10-23	12.000	12.150	11.800	12.150	12.150	22,490
2025-10-22	12.350	12.350	12.000	12.300	12.300	16,196
2025-10-21	12.300	12.300	12.000	12.250	12.250	6,196
2025-10-20	12.000	12.450	11.950	12.250	12.250	24,273
2025-10-17	12.000	12.000	11.750	11.950	11.950	22,384
2025-10-16	12.600	12.600	11.700	12.200	12.200	26,705
2025-10-15	12.100	12.750	11.100	12.500	12.500	184,409
2025-10-14	12.300	12.350	11.700	12.250	12.250	12,257
2025-10-13	12.700	12.700	12.700	12.700	12.700	0
2025-10-10	12.700	12.700	12.650	12.700	12.700	1,998
2025-10-09	12.800	12.800	12.500	12.700	12.700	4,833
2025-10-08	12.750	12.800	12.500	12.750	12.750	3,615
2025-10-07	12.450	12.750	12.300	12.750	12.750	12,469
2025-10-06	12.250	12.500	12.250	12.500	12.500	30,206
2025-10-03	12.650	12.800	12.150	12.700	12.700	8,190
2025-10-02	12.750	12.750	12.150	12.650	12.650	20,724
2025-10-01	12.500	12.800	12.500	12.750	12.750	1,665
2025-09-30	12.300	12.650	12.300	12.650	12.650	9,398
2025-09-29	12.700	12.700	12.200	12.700	12.700	12,247
2025-09-26	12.400	12.600	12.400	12.600	12.600	7,820
2025-09-25	12.000	12.300	11.400	12.300	12.300	11,108
2025-09-24	12.100	12.250	11.750	12.000	12.000	19,422
2025-09-23	12.250	12.400	12.100	12.350	12.350	12,984
2025-09-22	13.000	13.000	12.150	12.400	12.400	4,482
2025-09-19	13.000	13.000	12.350	13.000	13.000	16,302
2025-09-18	13.250	13.250	12.700	13.000	13.000	8,865
2025-09-17	13.400	13.400	12.750	12.800	12.800	13,796
2025-09-16	12.750	13.450	12.650	13.450	13.450	11,506
2025-09-15	12.800	12.900	12.300	12.900	12.900	25,362
2025-09-12	12.800	12.800	12.500	12.800	12.800	18,945
2025-09-11	12.850	12.850	12.500	12.800	12.800	33,408
2025-09-10	12.350	12.500	12.350	12.500	12.500	19,352
2025-09-09	12.600	12.850	12.050	12.850	12.850	35,140
2025-09-08	12.700	12.700	12.000	12.500	12.500	33,524
2025-09-05	12.800	12.850	12.500	12.850	12.850	16,327
2025-09-04	12.900	12.900	12.800	12.850	12.850	1,074
2025-09-03	12.600	12.850	12.450	12.850	12.850	11,334
2025-09-02	12.800	12.800	12.500	12.500	12.500	41,000
2025-09-01	13.000	13.000	12.500	12.650	12.650	28,420
2025-08-29	13.150	13.150	12.700	12.900	12.900	20,414
2025-08-28	13.300	13.300	12.650	13.250	13.250	24,864
2025-08-27	12.950	13.250	12.650	12.650	12.650	28,799
2025-08-26	13.350	13.350	12.500	13.250	13.250	9,412
2025-08-25	12.550	13.300	12.400	13.100	13.100	69,445
2025-08-22	13.300	13.300	12.650	13.150	13.150	7,522
2025-08-21	12.950	13.300	12.950	13.200	13.200	1,503
2025-08-20	13.400	13.400	12.700	13.000	13.000	28,957
2025-08-19	13.400	13.400	13.050	13.400	13.400	4,465
2025-08-18	13.400	13.400	13.400	13.400	13.400	2,072
2025-08-15	13.450	13.450	13.200	13.350	13.350	13,320
2025-08-14	13.350	13.500	13.150	13.150	13.150	53,161
2025-08-13	13.400	13.400	12.950	13.150	13.150	22,827
2025-08-12	13.000	13.350	12.750	13.050	13.050	32,992
2025-08-11	12.950	12.950	12.650	12.700	12.700	10,160
2025-08-08	12.600	13.000	12.600	12.850	12.850	2,963

← NewerPage 5 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.