Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 85.40
-0.80 (-0.93%)
At close: Sep 2, 2026
Soiltech ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 86.00 | 86.60 | 84.00 | 85.40 | 85.40 | -0.93% | 6,107 |
| Sep 1, 2026 | 87.60 | 87.60 | 85.00 | 86.20 | 86.20 | -0.92% | 15,100 |
| Aug 31, 2026 | 88.40 | 88.60 | 87.00 | 87.00 | 87.00 | -0.46% | 19,367 |
| Aug 28, 2026 | 88.80 | 88.80 | 87.20 | 87.40 | 87.40 | -0.23% | 97,596 |
| Aug 27, 2026 | 88.60 | 88.60 | 85.20 | 87.60 | 87.60 | 1.86% | 23,223 |
| Aug 26, 2026 | 86.60 | 86.60 | 82.00 | 86.00 | 86.00 | -3.37% | 585,915 |
| Aug 25, 2026 | 89.00 | 89.00 | 87.00 | 89.00 | 89.00 | - | 6,556 |
| Aug 24, 2026 | 89.80 | 89.80 | 87.20 | 89.00 | 89.00 | -1.11% | 1,574 |
| Aug 21, 2026 | 89.00 | 91.20 | 88.20 | 90.00 | 90.00 | 1.12% | 15,698 |
| Aug 20, 2026 | 89.00 | 89.00 | 85.00 | 89.00 | 89.00 | 0.45% | 67,733 |
| Aug 19, 2026 | 89.80 | 89.80 | 86.40 | 88.60 | 88.60 | -0.23% | 24,555 |
| Aug 18, 2026 | 88.80 | 88.80 | 87.00 | 88.80 | 88.80 | 0.68% | 1,198 |
| Aug 17, 2026 | 86.40 | 88.20 | 86.40 | 88.20 | 88.20 | 2.56% | 2,915 |
| Aug 14, 2026 | 88.80 | 88.80 | 85.00 | 86.00 | 86.00 | -0.46% | 1,744 |
| Aug 13, 2026 | 89.00 | 89.00 | 86.40 | 86.40 | 86.40 | -1.82% | 4,234 |
| Aug 12, 2026 | 87.60 | 88.00 | 87.40 | 88.00 | 88.00 | -1.12% | 1,745 |
| Aug 11, 2026 | 88.00 | 89.00 | 87.60 | 89.00 | 89.00 | 0.23% | 1,960 |
| Aug 10, 2026 | 89.40 | 89.40 | 87.00 | 88.80 | 88.80 | -0.67% | 4,619 |
| Aug 7, 2026 | 88.80 | 89.40 | 88.80 | 89.40 | 89.40 | 0.68% | 1,158 |
| Aug 6, 2026 | 89.20 | 89.60 | 88.80 | 88.80 | 88.80 | -0.22% | 5,034 |
| Aug 5, 2026 | 88.80 | 89.60 | 88.80 | 89.00 | 89.00 | -0.22% | 627 |
| Aug 4, 2026 | 88.80 | 89.60 | 88.80 | 89.20 | 89.20 | -0.45% | 952 |
| Aug 3, 2026 | 88.20 | 89.60 | 88.20 | 89.60 | 89.60 | 1.59% | 2,480 |
| Jul 31, 2026 | 89.60 | 89.60 | 88.00 | 88.20 | 88.20 | -1.34% | 287 |
| Jul 30, 2026 | 89.00 | 89.40 | 88.60 | 89.40 | 89.40 | 1.59% | 3,239 |
| Jul 29, 2026 | 88.60 | 88.60 | 88.00 | 88.00 | 88.00 | -0.68% | 1,230 |
| Jul 28, 2026 | 88.80 | 89.00 | 88.00 | 88.60 | 88.60 | - | 1,504 |
| Jul 27, 2026 | 89.00 | 89.00 | 88.20 | 88.60 | 88.60 | 0.23% | 6,828 |
| Jul 24, 2026 | 86.00 | 89.00 | 86.00 | 88.40 | 88.40 | 0.23% | 12,766 |
| Jul 23, 2026 | 88.00 | 89.00 | 88.00 | 88.20 | 88.20 | -0.90% | 683 |
| Jul 22, 2026 | 88.20 | 89.00 | 88.00 | 89.00 | 89.00 | - | 2,328 |
| Jul 21, 2026 | 89.20 | 89.20 | 88.00 | 89.00 | 89.00 | -0.45% | 642 |
| Jul 20, 2026 | 89.40 | 89.40 | 87.00 | 89.40 | 89.40 | 0.45% | 8,072 |
| Jul 17, 2026 | 88.00 | 89.40 | 88.00 | 89.00 | 89.00 | 0.45% | 869 |
| Jul 16, 2026 | 86.80 | 89.40 | 86.80 | 88.60 | 88.60 | -0.89% | 128 |
| Jul 15, 2026 | 89.20 | 89.40 | 87.60 | 89.40 | 89.40 | - | 1,435 |
| Jul 14, 2026 | 89.00 | 89.60 | 88.00 | 89.40 | 89.40 | - | 7,669 |
| Jul 13, 2026 | 87.00 | 89.40 | 87.00 | 89.40 | 89.40 | 1.59% | 2,725 |
| Jul 10, 2026 | 88.00 | 88.00 | 87.00 | 88.00 | 88.00 | -1.35% | 2,153 |
| Jul 9, 2026 | 89.40 | 89.40 | 89.00 | 89.20 | 89.20 | - | 2,075 |
| Jul 8, 2026 | 89.80 | 89.80 | 87.40 | 89.20 | 89.20 | -0.45% | 591 |
| Jul 7, 2026 | 89.80 | 89.80 | 88.60 | 89.60 | 89.60 | -0.22% | 1,525 |
| Jul 6, 2026 | 88.20 | 89.80 | 86.80 | 89.80 | 89.80 | 1.81% | 6,286 |
| Jul 3, 2026 | 88.80 | 88.80 | 86.20 | 88.20 | 88.20 | -0.23% | 223 |
| Jul 2, 2026 | 89.00 | 89.00 | 86.40 | 88.40 | 88.40 | 0.23% | 659 |
| Jul 1, 2026 | 89.00 | 89.00 | 86.20 | 88.20 | 88.20 | 1.38% | 3,469 |
| Jun 30, 2026 | 89.80 | 89.80 | 87.00 | 87.00 | 87.00 | -1.14% | 2,812 |
| Jun 29, 2026 | 87.80 | 89.60 | 87.80 | 88.00 | 88.00 | 0.23% | 3,411 |
| Jun 26, 2026 | 90.00 | 90.00 | 86.20 | 87.80 | 87.80 | -0.23% | 961 |
| Jun 25, 2026 | 88.80 | 89.80 | 88.00 | 88.00 | 88.00 | -0.90% | 6,429 |