Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	13.200	13.500	13.000	13.250	13.250	33,909
2025-08-06	12.800	13.300	12.800	13.300	13.300	13,007
2025-08-05	12.950	12.950	12.600	12.950	12.950	10,511
2025-08-04	12.650	13.000	12.650	13.000	13.000	10,897
2025-08-01	12.700	12.950	12.500	12.950	12.950	14,710
2025-07-31	13.500	13.500	13.100	13.100	13.100	1,084
2025-07-30	12.950	13.500	12.800	13.500	13.500	23,554
2025-07-29	12.750	12.800	12.550	12.750	12.750	16,264
2025-07-28	12.500	13.300	12.500	13.300	13.300	7,467
2025-07-25	13.200	13.200	13.000	13.100	13.100	1,049
2025-07-24	13.050	13.050	13.000	13.000	13.000	2,307
2025-07-23	13.450	13.450	13.000	13.000	13.000	11,785
2025-07-22	13.450	13.450	13.000	13.450	13.450	3,910
2025-07-21	12.200	13.500	12.200	13.500	13.500	13,244
2025-07-18	13.550	13.600	13.300	13.300	13.300	21,781
2025-07-17	13.250	13.550	13.000	13.450	13.450	14,510
2025-07-16	13.300	13.300	13.000	13.250	13.250	13,356
2025-07-15	12.800	13.300	12.800	13.300	13.300	1,627
2025-07-14	12.700	13.400	12.700	13.350	13.350	18,587
2025-07-11	12.500	13.300	12.300	12.650	12.650	16,074
2025-07-10	13.400	13.400	12.250	12.250	12.250	15,008
2025-07-09	12.100	12.500	12.000	12.350	12.350	43,148
2025-07-08	11.950	12.000	11.900	11.900	11.900	36,472
2025-07-07	11.600	12.000	11.600	12.000	12.000	28,077
2025-07-04	12.200	12.200	11.850	11.850	11.850	60,153
2025-07-03	11.900	12.050	11.900	12.050	12.050	33,508
2025-07-02	11.750	12.000	11.750	12.000	12.000	16,971
2025-07-01	12.150	12.200	11.900	12.000	12.000	3,475
2025-06-30	12.000	12.200	11.950	11.950	11.950	24,327
2025-06-27	12.000	12.250	11.850	12.000	12.000	9,530
2025-06-26	11.600	12.000	11.600	12.000	12.000	216,346
2025-06-25	12.300	12.300	11.400	11.600	11.600	4,834
2025-06-24	11.800	12.150	11.650	11.900	11.900	5,450
2025-06-23	11.250	11.800	11.250	11.600	11.600	5,062
2025-06-20	11.800	11.950	11.600	11.600	11.600	35,289
2025-06-19	11.800	12.000	11.650	11.950	11.950	43,831
2025-06-18	11.900	12.450	11.700	11.750	11.750	436,848
2025-06-17	11.250	12.000	11.250	11.300	11.300	7,860
2025-06-16	12.450	12.450	12.000	12.000	12.000	3,961
2025-06-13	11.550	12.050	11.550	12.000	12.000	11,888
2025-06-12	11.600	12.250	11.600	12.250	12.250	10,102
2025-06-11	11.350	11.750	11.300	11.700	11.700	28,234
2025-06-10	12.500	12.500	11.750	12.000	12.000	5,586
2025-06-06	11.600	12.400	11.600	11.900	11.900	5,376
2025-06-05	11.250	11.600	11.250	11.350	11.350	1,902
2025-06-04	11.400	11.800	11.400	11.800	11.800	1,794
2025-06-03	11.950	12.000	11.850	11.900	11.900	46,507
2025-06-02	12.300	12.300	12.000	12.000	12.000	18,159
2025-05-30	12.500	12.500	11.750	11.850	11.850	17,253
2025-05-28	12.550	12.550	12.000	12.100	12.100	9,073
2025-05-27	12.200	12.400	12.000	12.100	12.100	18,944
2025-05-26	12.500	12.500	12.200	12.200	12.200	358,222
2025-05-23	11.750	12.400	11.750	12.400	12.400	149,271
2025-05-22	11.000	12.000	11.000	11.700	11.700	1,540,374
2025-05-21	11.400	11.400	11.350	11.350	11.350	14,289
2025-05-20	10.950	11.350	10.850	11.350	11.350	35,176
2025-05-19	10.800	11.150	10.800	11.150	11.150	18,692
2025-05-16	11.000	11.350	10.800	11.200	11.200	10,540
2025-05-15	11.000	11.400	11.000	11.400	11.400	7,535
2025-05-14	11.250	11.250	10.950	11.250	11.250	16,364

← NewerPage 6 of 21 · 1,257 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.