Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	14.000	14.000	13.300	14.000	14.000	94,291
2025-02-11	13.450	14.000	13.200	13.900	13.900	42,107
2025-02-10	13.950	14.000	13.700	13.950	13.950	4,704
2025-02-07	14.500	14.500	13.300	13.950	13.950	11,427
2025-02-06	14.000	14.000	13.600	14.000	14.000	16,705
2025-02-05	14.350	14.350	13.400	14.000	14.000	11,481
2025-02-04	14.000	14.000	13.900	14.000	14.000	1,855
2025-02-03	13.300	13.750	13.300	13.500	13.500	22,718
2025-01-31	13.600	13.950	13.400	13.950	13.950	6,796
2025-01-30	13.800	14.000	13.400	14.000	14.000	14,278
2025-01-29	12.850	14.700	12.850	13.700	13.700	20,209
2025-01-28	13.550	13.550	12.900	13.300	13.300	27,082
2025-01-27	13.550	13.600	13.200	13.200	13.200	7,054
2025-01-24	13.300	13.700	13.300	13.600	13.600	20,555
2025-01-23	14.000	14.000	13.450	13.850	13.850	7,275
2025-01-22	13.000	14.000	13.000	14.000	14.000	9,243
2025-01-21	13.500	13.600	13.000	13.200	13.200	30,924
2025-01-20	13.750	13.750	13.300	13.500	13.500	9,047
2025-01-17	14.100	14.100	13.350	13.800	13.800	15,614
2025-01-16	14.450	14.450	13.500	14.050	14.050	56,837
2025-01-15	13.850	14.850	13.850	14.000	14.000	16,903
2025-01-14	13.850	14.100	13.300	13.800	13.800	29,853
2025-01-13	14.900	14.900	13.600	13.850	13.850	66,681
2025-01-10	14.600	14.900	14.200	14.850	14.850	13,872
2025-01-09	14.800	14.900	14.050	14.550	14.550	16,730
2025-01-08	13.900	14.950	13.900	14.950	14.950	44,399
2025-01-07	14.150	14.150	13.500	13.950	13.950	15,130
2025-01-06	13.200	14.500	13.000	14.000	14.000	43,363
2025-01-03	13.400	13.400	13.050	13.400	13.400	7,367
2025-01-02	13.600	13.600	13.200	13.200	13.200	22,691
2024-12-30	14.000	14.000	13.250	13.700	13.700	51,205
2024-12-27	13.900	13.900	13.250	13.600	13.600	32,659
2024-12-23	13.500	13.800	13.000	13.800	13.800	130,338
2024-12-20	13.400	13.400	12.850	13.100	13.100	41,633
2024-12-19	13.400	13.400	12.750	13.400	13.400	13,211
2024-12-18	12.950	13.400	12.900	13.250	13.250	47,021
2024-12-17	12.900	13.200	12.350	12.800	12.800	37,820
2024-12-16	12.750	12.800	12.350	12.750	12.750	11,369
2024-12-13	12.000	12.850	12.000	12.750	12.750	64,760
2024-12-12	11.900	12.150	11.500	12.150	12.150	39,290
2024-12-11	11.900	12.150	11.800	11.900	11.900	44,171
2024-12-10	12.850	12.850	12.000	12.250	12.250	10,228
2024-12-09	12.950	12.950	11.950	12.000	12.000	5,246
2024-12-06	12.000	12.000	11.800	11.900	11.900	5,862
2024-12-05	11.750	11.750	11.550	11.750	11.750	34,961
2024-12-04	12.050	12.150	11.750	11.750	11.750	33,589
2024-12-03	12.300	12.350	11.800	12.050	12.050	27,561
2024-12-02	12.000	12.750	11.900	12.150	12.150	57,959
2024-11-29	11.200	12.100	11.150	12.100	12.100	45,262
2024-11-28	11.200	11.600	10.750	11.200	11.200	34,314
2024-11-27	12.050	12.050	11.300	11.450	11.450	22,193
2024-11-26	12.200	12.200	11.500	11.700	11.700	6,983
2024-11-25	12.550	12.550	11.350	12.300	12.300	42,036
2024-11-22	12.100	12.550	11.950	12.550	12.550	27,943
2024-11-21	12.600	12.600	12.400	12.550	12.550	5,525
2024-11-20	12.400	12.750	12.400	12.700	12.700	23,883
2024-11-19	12.000	12.750	12.000	12.750	12.750	140,667
2024-11-18	11.800	12.250	11.400	12.150	12.150	67,586
2024-11-15	12.300	12.400	11.650	12.400	12.400	115,838
2024-11-14	11.600	12.500	11.600	12.500	12.500	43,864

← NewerPage 8 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.