Soiltech ASA (OSL:STECH)
Norway · Delayed Price · Currency is NOK 87.00
+5.00 (6.10%)
At close: May 18, 2026
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 11, 2026 | 82.00 | 82.00 | 81.00 | 81.80 | 81.80 | - | 13,962 |
| May 8, 2026 | 83.00 | 83.00 | 81.40 | 81.80 | 81.80 | - | 5,223 |
| May 7, 2026 | 83.40 | 83.40 | 80.40 | 81.80 | 81.80 | -1.68% | 14,484 |
| May 6, 2026 | 83.20 | 83.20 | 82.00 | 83.20 | 83.20 | 0.24% | 5,215 |
| May 5, 2026 | 81.00 | 83.00 | 80.20 | 83.00 | 83.00 | 3.49% | 116,753 |
| May 4, 2026 | 82.80 | 83.80 | 80.00 | 80.20 | 80.20 | -0.99% | 15,173 |
| Apr 30, 2026 | 81.40 | 82.00 | 80.20 | 81.00 | 81.00 | - | 7,311 |
| Apr 29, 2026 | 80.00 | 81.00 | 79.20 | 81.00 | 81.00 | 2.02% | 17,111 |
| Apr 28, 2026 | 81.00 | 81.00 | 79.40 | 79.40 | 79.40 | - | 17,933 |
| Apr 27, 2026 | 79.00 | 81.80 | 78.60 | 79.40 | 79.40 | 0.51% | 2,268 |
| Apr 24, 2026 | 79.20 | 80.00 | 78.40 | 79.00 | 79.00 | -0.50% | 15,808 |
| Apr 23, 2026 | 79.00 | 80.00 | 78.80 | 79.40 | 79.40 | -0.75% | 8,843 |
| Apr 22, 2026 | 80.00 | 80.20 | 78.60 | 80.00 | 80.00 | 1.27% | 12,439 |
| Apr 21, 2026 | 81.00 | 81.00 | 79.00 | 79.00 | 79.00 | - | 5,688 |
| Apr 20, 2026 | 79.60 | 81.80 | 78.20 | 79.00 | 79.00 | 0.25% | 1,112 |
| Apr 17, 2026 | 80.20 | 80.20 | 78.00 | 78.80 | 78.80 | -1.50% | 7,394 |
| Apr 16, 2026 | 80.20 | 81.80 | 78.60 | 80.00 | 80.00 | 0.76% | 41,222 |
| Apr 15, 2026 | 77.00 | 79.80 | 75.80 | 79.40 | 79.40 | 3.12% | 20,062 |
| Apr 14, 2026 | 77.00 | 79.40 | 77.00 | 77.00 | 77.00 | 0.52% | 1,648 |
| Apr 13, 2026 | 75.80 | 77.80 | 75.80 | 76.60 | 76.60 | -0.26% | 12,828 |
| Apr 10, 2026 | 77.20 | 78.00 | 76.60 | 76.80 | 76.80 | -0.52% | 23,943 |
| Apr 9, 2026 | 78.80 | 78.80 | 77.00 | 77.20 | 77.20 | -1.53% | 2,539 |
| Apr 8, 2026 | 78.00 | 79.40 | 77.40 | 78.40 | 78.40 | 0.26% | 10,518 |
| Apr 7, 2026 | 79.80 | 80.20 | 78.00 | 78.20 | 78.20 | -2.01% | 8,070 |
| Apr 1, 2026 | 79.60 | 79.80 | 78.00 | 79.80 | 79.80 | 2.31% | 4,965 |
| Mar 31, 2026 | 80.00 | 80.00 | 78.00 | 78.00 | 78.00 | -2.50% | 3,309 |
| Mar 30, 2026 | 81.80 | 81.80 | 78.00 | 80.00 | 80.00 | - | 4,325 |
| Mar 27, 2026 | 80.80 | 80.80 | 78.60 | 80.00 | 80.00 | - | 3,712 |
| Mar 26, 2026 | 80.00 | 81.00 | 78.60 | 80.00 | 80.00 | -0.99% | 15,213 |
| Mar 25, 2026 | 80.40 | 80.80 | 78.20 | 80.80 | 80.80 | 1.00% | 6,366 |
| Mar 24, 2026 | 78.00 | 81.60 | 78.00 | 80.00 | 80.00 | 4.71% | 19,947 |
| Mar 23, 2026 | 81.80 | 81.80 | 73.00 | 76.40 | 76.40 | -2.55% | 46,791 |
| Mar 20, 2026 | 77.00 | 79.00 | 77.00 | 78.40 | 78.40 | -0.51% | 12,271 |
| Mar 19, 2026 | 79.20 | 79.20 | 77.00 | 78.80 | 78.80 | -0.25% | 9,171 |
| Mar 18, 2026 | 80.40 | 80.40 | 79.00 | 79.00 | 79.00 | -1.25% | 21,212 |
| Mar 17, 2026 | 80.60 | 81.40 | 79.40 | 80.00 | 80.00 | -1.23% | 18,197 |
| Mar 16, 2026 | 81.80 | 81.80 | 80.40 | 81.00 | 81.00 | -0.98% | 9,090 |
| Mar 13, 2026 | 81.60 | 82.00 | 81.40 | 81.80 | 81.80 | -0.24% | 8,350 |
| Mar 12, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 0.49% | 4,541 |
| Mar 11, 2026 | 82.80 | 82.80 | 80.20 | 81.60 | 81.60 | -0.97% | 9,542 |
| Mar 10, 2026 | 82.00 | 83.00 | 81.40 | 82.40 | 82.40 | 0.73% | 30,123 |
| Mar 9, 2026 | 80.00 | 81.80 | 80.00 | 81.80 | 81.80 | - | 15,170 |
| Mar 6, 2026 | 82.60 | 83.40 | 81.00 | 81.80 | 81.80 | 0.99% | 32,713 |
| Mar 5, 2026 | 83.80 | 83.80 | 80.00 | 81.00 | 81.00 | 0.50% | 8,250 |
| Mar 4, 2026 | 83.40 | 83.40 | 80.00 | 80.60 | 80.60 | -1.47% | 3,771 |