Techstep ASA (TECH.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 04:25PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 9.90 | 9.90 | 9.70 | 9.78 | 9.78 | 85,893 |
| 07 May 2024 | 9.78 | 10.00 | 9.62 | 9.90 | 9.90 | 23,796 |
| 06 May 2024 | 9.90 | 10.10 | 9.78 | 9.78 | 9.78 | 13,770 |
| 03 May 2024 | 9.76 | 9.80 | 9.70 | 9.76 | 9.76 | 3,183 |
| 02 May 2024 | 9.74 | 10.00 | 9.60 | 10.00 | 10.00 | 3,004 |
| 30 Apr 2024 | 9.94 | 9.98 | 9.86 | 9.98 | 9.98 | 3,616 |
| 29 Apr 2024 | 10.00 | 10.00 | 9.68 | 10.00 | 10.00 | 11,781 |
| 26 Apr 2024 | 10.25 | 10.25 | 9.70 | 10.00 | 10.00 | 4,709 |
| 25 Apr 2024 | 10.00 | 10.00 | 9.80 | 10.00 | 10.00 | 13,279 |
| 24 Apr 2024 | 10.15 | 10.30 | 9.86 | 10.00 | 10.00 | 51,152 |
| 23 Apr 2024 | 10.30 | 10.30 | 9.40 | 9.90 | 9.90 | 5,194 |
| 22 Apr 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1 |
| 19 Apr 2024 | 9.70 | 9.86 | 9.70 | 9.86 | 9.86 | 2,490 |
| 18 Apr 2024 | 9.40 | 9.92 | 9.40 | 9.76 | 9.76 | 12,719 |
| 17 Apr 2024 | 10.30 | 10.30 | 9.68 | 9.80 | 9.80 | 9,446 |
| 16 Apr 2024 | 10.00 | 10.00 | 9.60 | 9.76 | 9.76 | 11,584 |
| 15 Apr 2024 | 9.80 | 10.00 | 9.54 | 10.00 | 10.00 | 5,734 |
| 12 Apr 2024 | 9.98 | 9.98 | 9.66 | 9.76 | 9.76 | 7,333 |
| 11 Apr 2024 | 9.62 | 10.05 | 9.62 | 10.00 | 10.00 | 2,361 |
| 10 Apr 2024 | 9.90 | 10.20 | 9.90 | 10.00 | 10.00 | 38,389 |
| 09 Apr 2024 | 10.35 | 10.35 | 10.25 | 10.30 | 10.30 | 21,552 |
| 08 Apr 2024 | 10.15 | 10.30 | 9.96 | 10.30 | 10.30 | 25,325 |
| 05 Apr 2024 | 10.50 | 10.50 | 10.10 | 10.50 | 10.50 | 31,039 |
| 04 Apr 2024 | 10.50 | 10.50 | 10.25 | 10.35 | 10.35 | 30,656 |
| 03 Apr 2024 | 10.20 | 10.40 | 10.10 | 10.40 | 10.40 | 41,344 |
| 02 Apr 2024 | 10.05 | 11.00 | 10.05 | 10.10 | 10.10 | 91,496 |
| 27 Mar 2024 | 10.05 | 10.10 | 9.98 | 10.05 | 10.05 | 46,109 |
| 26 Mar 2024 | 9.50 | 10.05 | 9.50 | 10.00 | 10.00 | 21,390 |
| 25 Mar 2024 | 9.48 | 10.00 | 9.48 | 9.94 | 9.94 | 91,383 |
| 22 Mar 2024 | 9.30 | 9.48 | 9.30 | 9.48 | 9.48 | 47,294 |
| 21 Mar 2024 | 9.10 | 9.35 | 9.10 | 9.20 | 9.20 | 64,336 |
| 20 Mar 2024 | 9.20 | 9.20 | 9.00 | 9.06 | 9.06 | 45,087 |
| 19 Mar 2024 | 9.10 | 9.20 | 8.98 | 9.20 | 9.20 | 53,131 |
| 18 Mar 2024 | 8.85 | 9.10 | 8.85 | 9.10 | 9.10 | 143,127 |
| 15 Mar 2024 | 8.13 | 8.70 | 8.00 | 8.70 | 8.70 | 25,086 |
| 14 Mar 2024 | 8.30 | 8.45 | 8.00 | 8.45 | 8.45 | 13,953 |
| 13 Mar 2024 | 8.60 | 8.70 | 8.25 | 8.70 | 8.70 | 14,752 |
| 12 Mar 2024 | 9.00 | 9.00 | 8.50 | 8.97 | 8.97 | 2,692 |
| 11 Mar 2024 | 8.57 | 9.00 | 8.57 | 9.00 | 9.00 | 8,634 |
| 08 Mar 2024 | 8.00 | 8.57 | 8.00 | 8.57 | 8.57 | 18,889 |
| 07 Mar 2024 | 8.50 | 8.57 | 8.00 | 8.57 | 8.57 | 19,095 |
| 06 Mar 2024 | 8.70 | 8.70 | 8.40 | 8.65 | 8.65 | 18,903 |
| 05 Mar 2024 | 9.00 | 9.00 | 8.50 | 8.80 | 8.80 | 14,050 |
| 04 Mar 2024 | 9.00 | 9.00 | 8.70 | 8.80 | 8.80 | 5,124 |
| 01 Mar 2024 | 8.99 | 8.99 | 8.80 | 8.99 | 8.99 | 15,445 |
| 29 Feb 2024 | 8.93 | 9.35 | 8.30 | 8.99 | 8.99 | 43,382 |
| 28 Feb 2024 | 8.25 | 8.90 | 8.25 | 8.85 | 8.85 | 19,688 |
| 27 Feb 2024 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | 350 |
| 26 Feb 2024 | 8.50 | 8.50 | 8.15 | 8.30 | 8.30 | 10,356 |
| 23 Feb 2024 | 8.25 | 8.40 | 8.15 | 8.30 | 8.30 | 3,941 |
| 22 Feb 2024 | 8.00 | 8.30 | 8.00 | 8.25 | 8.25 | 10,357 |
| 21 Feb 2024 | 8.25 | 8.25 | 8.20 | 8.25 | 8.25 | 13,508 |
| 20 Feb 2024 | 8.40 | 9.00 | 8.20 | 8.20 | 8.20 | 36,757 |
| 19 Feb 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 300 |
| 16 Feb 2024 | 8.00 | 8.60 | 8.00 | 8.60 | 8.60 | 35,967 |
| 15 Feb 2024 | 8.20 | 8.20 | 7.50 | 8.00 | 8.00 | 7,075 |
| 14 Feb 2024 | 8.25 | 8.25 | 7.70 | 8.10 | 8.10 | 18,769 |
| 13 Feb 2024 | 8.20 | 8.20 | 7.45 | 8.10 | 8.10 | 78,622 |
| 12 Feb 2024 | 7.77 | 8.00 | 7.70 | 8.00 | 8.00 | 3,137 |
| 09 Feb 2024 | 8.30 | 8.30 | 7.76 | 8.15 | 8.15 | 24,818 |
| 08 Feb 2024 | 8.50 | 8.50 | 8.30 | 8.30 | 8.30 | 546 |
| 07 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| 06 Feb 2024 | 8.40 | 8.40 | 7.75 | 8.30 | 8.30 | 30,068 |
| 05 Feb 2024 | 8.19 | 8.40 | 8.19 | 8.40 | 8.40 | 7,344 |
| 02 Feb 2024 | 8.00 | 8.20 | 7.90 | 8.19 | 8.19 | 23,378 |
| 01 Feb 2024 | 8.40 | 8.40 | 7.88 | 8.15 | 8.15 | 25,584 |
| 31 Jan 2024 | 8.50 | 8.50 | 8.00 | 8.38 | 8.38 | 44,093 |
| 30 Jan 2024 | 8.30 | 8.50 | 8.00 | 8.50 | 8.50 | 5,338 |
| 29 Jan 2024 | 8.29 | 8.29 | 8.00 | 8.28 | 8.28 | 46,049 |
| 26 Jan 2024 | 8.50 | 8.72 | 8.15 | 8.50 | 8.50 | 13,503 |
| 25 Jan 2024 | 8.65 | 8.70 | 8.35 | 8.70 | 8.70 | 17,434 |
| 24 Jan 2024 | 8.25 | 9.00 | 8.25 | 9.00 | 9.00 | 5,810 |
| 23 Jan 2024 | 8.50 | 8.70 | 8.30 | 8.70 | 8.70 | 2,200 |
| 22 Jan 2024 | 8.50 | 8.66 | 8.20 | 8.66 | 8.66 | 6,037 |
| 19 Jan 2024 | 8.70 | 8.70 | 8.50 | 8.60 | 8.60 | 5,244 |
| 18 Jan 2024 | 8.30 | 8.50 | 7.85 | 8.50 | 8.50 | 15,818 |
| 17 Jan 2024 | 8.44 | 8.64 | 8.44 | 8.64 | 8.64 | 6,231 |
| 16 Jan 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 15 Jan 2024 | 8.70 | 8.75 | 8.55 | 8.75 | 8.75 | 12,273 |
| 12 Jan 2024 | 8.80 | 8.80 | 8.56 | 8.65 | 8.65 | 50,609 |
| 11 Jan 2024 | 8.80 | 9.00 | 8.70 | 8.90 | 8.90 | 412 |
| 10 Jan 2024 | 8.80 | 9.00 | 8.80 | 8.90 | 8.90 | 2,880 |
| 09 Jan 2024 | 9.00 | 9.00 | 8.82 | 8.82 | 8.82 | 61,835 |
| 08 Jan 2024 | 8.58 | 8.82 | 8.58 | 8.80 | 8.80 | 26,817 |
| 05 Jan 2024 | 8.50 | 8.85 | 8.50 | 8.85 | 8.85 | 26,447 |
| 04 Jan 2024 | 9.00 | 9.00 | 8.70 | 8.90 | 8.90 | 19,953 |
| 03 Jan 2024 | 8.71 | 8.90 | 8.71 | 8.90 | 8.90 | 4,621 |
| 02 Jan 2024 | 9.00 | 9.00 | 8.90 | 9.00 | 9.00 | 4,497 |
| 29 Dec 2023 | 8.90 | 8.99 | 8.64 | 8.99 | 8.99 | 32,465 |
| 28 Dec 2023 | 8.66 | 8.90 | 8.66 | 8.90 | 8.90 | 149,490 |
| 27 Dec 2023 | 8.80 | 9.00 | 8.65 | 8.90 | 8.90 | 33,426 |
| 22 Dec 2023 | 8.60 | 8.80 | 8.30 | 8.80 | 8.80 | 39,250 |
| 21 Dec 2023 | 8.66 | 8.85 | 8.50 | 8.50 | 8.50 | 12,667 |
| 20 Dec 2023 | 8.85 | 9.00 | 8.65 | 9.00 | 9.00 | 12,932 |
| 19 Dec 2023 | 9.40 | 9.40 | 8.80 | 8.85 | 8.85 | 31,405 |
| 18 Dec 2023 | 9.00 | 9.20 | 8.90 | 9.05 | 9.05 | 9,610 |
| 15 Dec 2023 | 8.90 | 9.00 | 8.50 | 8.94 | 8.94 | 37,880 |
| 14 Dec 2023 | 9.20 | 9.20 | 8.63 | 8.78 | 8.78 | 46,841 |
| 13 Dec 2023 | 8.90 | 9.50 | 8.30 | 8.83 | 8.83 | 155,828 |
| 12 Dec 2023 | 8.30 | 8.30 | 8.10 | 8.10 | 8.10 | 1,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.