Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 83.00
0.00 (0.00%)
At close: Oct 2, 2026
Soiltech ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 83.20 | 84.00 | 82.20 | 83.00 | 83.00 | - | 6,268 |
| Oct 1, 2026 | 81.20 | 83.60 | 81.00 | 83.00 | 83.00 | 2.72% | 12,984 |
| Sep 30, 2026 | 80.40 | 81.00 | 80.20 | 80.80 | 80.80 | 0.50% | 1,962 |
| Sep 29, 2026 | 77.60 | 80.60 | 77.60 | 80.40 | 80.40 | 2.55% | 6,251 |
| Sep 28, 2026 | 84.00 | 84.00 | 76.20 | 78.40 | 78.40 | -3.92% | 45,178 |
| Sep 25, 2026 | 80.00 | 82.80 | 79.60 | 81.60 | 81.60 | 0.25% | 6,636 |
| Sep 24, 2026 | 81.00 | 83.40 | 78.60 | 81.40 | 81.40 | -0.73% | 3,388 |
| Sep 23, 2026 | 83.00 | 83.00 | 78.40 | 82.00 | 82.00 | -0.73% | 16,803 |
| Sep 22, 2026 | 82.00 | 83.80 | 82.00 | 82.60 | 82.60 | 0.73% | 2,576 |
| Sep 21, 2026 | 84.00 | 84.00 | 82.00 | 82.00 | 82.00 | -2.38% | 9,840 |
| Sep 18, 2026 | 85.20 | 85.20 | 81.60 | 84.00 | 84.00 | -0.71% | 7,486 |
| Sep 17, 2026 | 85.00 | 85.00 | 84.60 | 84.60 | 84.60 | -0.94% | 17,736 |
| Sep 16, 2026 | 85.00 | 85.40 | 84.80 | 85.40 | 85.40 | 0.47% | 28,529 |
| Sep 15, 2026 | 84.80 | 85.20 | 83.00 | 85.00 | 85.00 | 1.19% | 29,477 |
| Sep 14, 2026 | 81.20 | 84.40 | 81.20 | 84.00 | 84.00 | - | 12,282 |
| Sep 11, 2026 | 85.20 | 85.60 | 84.00 | 84.00 | 84.00 | -1.18% | 10,828 |
| Sep 10, 2026 | 84.00 | 85.00 | 84.00 | 85.00 | 85.00 | - | 7,498 |
| Sep 9, 2026 | 83.20 | 85.00 | 83.20 | 85.00 | 85.00 | - | 8,884 |
| Sep 8, 2026 | 84.80 | 85.40 | 83.00 | 85.00 | 85.00 | 0.24% | 18,438 |
| Sep 7, 2026 | 85.00 | 86.00 | 84.80 | 84.80 | 84.80 | 0.24% | 6,418 |
| Sep 4, 2026 | 87.80 | 87.80 | 84.60 | 84.60 | 84.60 | -1.63% | 7,466 |
| Sep 3, 2026 | 85.40 | 86.20 | 84.00 | 86.00 | 86.00 | 0.70% | 7,725 |
| 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 |