Techstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	11.600	12.500	11.600	12.500	12.500	43,864
2024-11-13	11.600	12.000	11.600	12.000	12.000	5,493
2024-11-12	11.900	11.900	11.500	11.900	11.900	57,495
2024-11-11	12.700	12.700	11.900	12.000	12.000	10,260
2024-11-08	11.950	12.200	11.650	12.200	12.200	15,771
2024-11-07	12.200	12.200	11.750	11.900	11.900	11,367
2024-11-06	12.100	12.200	12.000	12.150	12.150	20,920
2024-11-05	12.000	12.000	11.650	11.950	11.950	2,133
2024-11-04	11.950	12.200	11.750	12.200	12.200	3,813
2024-11-01	12.000	12.250	11.700	12.000	12.000	27,698
2024-10-31	12.750	12.750	12.000	12.100	12.100	47,652
2024-10-30	12.650	13.000	12.500	12.750	12.750	26,357
2024-10-29	12.850	12.850	12.250	12.650	12.650	52,106
2024-10-28	12.700	13.300	12.700	13.050	13.050	39,589
2024-10-25	12.400	13.000	12.400	13.000	13.000	38,168
2024-10-24	12.650	12.650	12.500	12.650	12.650	6,052
2024-10-23	12.950	12.950	12.250	12.700	12.700	23,087
2024-10-22	12.950	13.400	12.800	12.950	12.950	6,948
2024-10-21	13.150	13.150	12.450	12.950	12.950	27,485
2024-10-18	13.300	13.400	12.800	13.400	13.400	19,297
2024-10-17	13.400	13.600	13.000	13.400	13.400	30,764
2024-10-16	13.800	13.800	13.000	13.400	13.400	26,706
2024-10-15	12.500	13.900	12.500	13.800	13.800	71,172
2024-10-14	12.500	12.500	12.300	12.500	12.500	42,486
2024-10-11	11.750	12.500	11.650	12.500	12.500	129,725
2024-10-10	11.000	11.850	10.800	11.750	11.750	3,019,505
2024-10-09	11.150	11.700	10.800	10.800	10.800	24,814
2024-10-08	11.250	11.600	11.250	11.600	11.600	5,820
2024-10-07	11.800	11.800	11.350	11.500	11.500	3,403
2024-10-04	11.600	11.700	11.250	11.700	11.700	9,735
2024-10-03	11.600	11.750	11.550	11.650	11.650	23,873
2024-10-02	11.600	11.900	11.350	11.650	11.650	5,572
2024-10-01	11.450	11.600	11.300	11.600	11.600	95,497
2024-09-30	11.850	11.850	11.250	11.500	11.500	5,242
2024-09-27	11.200	11.700	11.200	11.600	11.600	8,080
2024-09-26	11.300	11.300	11.000	11.100	11.100	4,866
2024-09-25	11.000	11.300	11.000	11.200	11.200	50,964
2024-09-24	11.300	11.300	11.050	11.200	11.200	11,208
2024-09-23	11.700	11.850	11.000	11.000	11.000	20,202
2024-09-20	11.150	11.850	11.150	11.850	11.850	1,382
2024-09-19	11.400	11.750	11.050	11.600	11.600	19,377
2024-09-18	11.350	11.400	11.000	11.400	11.400	10,528
2024-09-17	11.500	11.500	11.250	11.500	11.500	1,160
2024-09-16	11.250	11.500	11.250	11.500	11.500	6,387
2024-09-13	11.800	11.800	11.350	11.500	11.500	23,733
2024-09-12	12.000	12.000	11.500	11.850	11.850	5,719
2024-09-11	11.250	12.000	11.200	12.000	12.000	31,309
2024-09-10	11.400	11.900	11.000	11.450	11.450	9,047
2024-09-09	11.800	11.800	11.200	11.350	11.350	10,164
2024-09-06	11.800	11.800	11.350	11.700	11.700	9,044
2024-09-05	11.350	11.800	11.300	11.800	11.800	90,047
2024-09-04	11.600	12.000	11.600	11.800	11.800	1,818
2024-09-03	11.900	12.000	11.500	12.000	12.000	13,759
2024-09-02	12.000	12.000	11.600	11.950	11.950	22,741
2024-08-30	11.500	11.500	11.150	11.500	11.500	21,329
2024-08-29	11.650	11.750	11.300	11.300	11.300	17,992
2024-08-28	11.900	12.000	11.550	12.000	12.000	4,182
2024-08-27	11.550	12.500	11.500	11.550	11.550	73,808
2024-08-26	11.500	11.650	10.700	11.000	11.000	51,828
2024-08-23	12.000	12.000	11.500	11.550	11.550	12,718

← NewerPage 9 of 21 · 1,258 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.