Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 89.00
-0.40 (-0.45%)
At close: Jul 21, 2026
Soiltech ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 86.00 | 88.80 | 85.40 | 88.80 | 88.80 | 3.26% | 5,683 |
| Jun 23, 2026 | 87.40 | 87.40 | 84.00 | 86.00 | 86.00 | - | 3,054 |
| Jun 22, 2026 | 87.40 | 87.40 | 84.00 | 86.00 | 86.00 | -1.15% | 941 |
| Jun 19, 2026 | 85.20 | 87.40 | 85.20 | 87.00 | 87.00 | 1.16% | 2,122 |
| Jun 18, 2026 | 85.40 | 87.40 | 82.40 | 86.00 | 86.00 | 0.47% | 4,719 |
| Jun 17, 2026 | 87.20 | 87.20 | 85.60 | 85.60 | 85.60 | -0.70% | 352 |
| Jun 16, 2026 | 86.00 | 87.00 | 86.00 | 86.20 | 86.20 | 0.23% | 1,167 |
| Jun 15, 2026 | 90.00 | 90.00 | 86.00 | 86.00 | 86.00 | -1.38% | 8,265 |
| Jun 12, 2026 | 88.80 | 88.80 | 85.80 | 87.20 | 87.20 | -2.02% | 1,897 |
| Jun 11, 2026 | 89.60 | 89.60 | 85.80 | 89.00 | 89.00 | 0.23% | 939 |
| Jun 10, 2026 | 86.00 | 88.80 | 85.60 | 88.80 | 88.80 | 2.07% | 3,052 |
| Jun 9, 2026 | 90.00 | 90.00 | 85.40 | 87.00 | 87.00 | -3.33% | 4,095 |
| Jun 8, 2026 | 85.40 | 90.00 | 85.40 | 90.00 | 90.00 | 3.69% | 5,083 |
| Jun 5, 2026 | 87.80 | 87.80 | 86.00 | 86.80 | 86.80 | -1.14% | 10,624 |
| Jun 4, 2026 | 90.00 | 90.00 | 86.40 | 87.80 | 87.80 | -0.90% | 2,414 |
| Jun 3, 2026 | 88.00 | 88.60 | 87.40 | 88.60 | 88.60 | -0.67% | 3,197 |
| Jun 2, 2026 | 86.00 | 91.20 | 86.00 | 89.20 | 89.20 | 1.83% | 16,638 |
| Jun 1, 2026 | 88.00 | 88.00 | 86.20 | 87.60 | 87.60 | -0.68% | 7,668 |
| May 29, 2026 | 91.80 | 91.80 | 88.20 | 88.20 | 88.20 | - | 1,687 |
| May 28, 2026 | 89.20 | 90.20 | 87.20 | 88.20 | 88.20 | -1.56% | 1,978 |
| May 27, 2026 | 87.40 | 91.80 | 87.40 | 89.60 | 89.60 | -0.22% | 4,635 |
| May 26, 2026 | 90.00 | 90.00 | 87.80 | 89.80 | 89.80 | - | 4,565 |
| May 22, 2026 | 87.00 | 90.00 | 87.00 | 89.80 | 89.80 | 3.22% | 39,115 |
| May 21, 2026 | 88.80 | 88.80 | 85.20 | 87.00 | 87.00 | -2.25% | 12,924 |
| May 20, 2026 | 87.80 | 89.60 | 87.20 | 89.00 | 89.00 | 1.37% | 43,944 |
| May 19, 2026 | 87.00 | 87.80 | 85.40 | 87.80 | 87.80 | 0.92% | 8,870 |
| May 18, 2026 | 82.80 | 87.00 | 82.60 | 87.00 | 87.00 | 6.10% | 39,893 |
| May 15, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.99% | 85,232 |
| May 13, 2026 | 81.00 | 81.00 | 79.40 | 80.40 | 80.40 | -1.47% | 9,073 |
| May 12, 2026 | 82.00 | 82.00 | 79.00 | 81.60 | 81.60 | -0.24% | 63,727 |