Techstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	12.00	12.00	11.60	11.60	11.60	-1.69%	8,461
Jan 30, 2026	12.00	12.00	11.55	11.80	11.80	-2.48%	15,185
Jan 29, 2026	11.80	12.50	11.80	12.10	12.10	0.83%	7,180
Jan 28, 2026	11.80	12.00	11.80	12.00	12.00	-	5,517
Jan 27, 2026	12.20	12.20	12.00	12.00	12.00	-0.83%	24,909
Jan 26, 2026	12.05	12.15	12.00	12.10	12.10	-0.82%	60,126
Jan 23, 2026	12.25	12.35	11.90	12.20	12.20	-	26,147
Jan 22, 2026	12.00	12.20	12.00	12.20	12.20	-0.41%	1,381
Jan 21, 2026	12.00	12.35	11.75	12.25	12.25	-0.81%	10,240
Jan 20, 2026	12.15	12.35	12.15	12.35	12.35	0.82%	2,205
Jan 19, 2026	12.05	12.25	11.95	12.25	12.25	-2.00%	9,209
Jan 16, 2026	12.10	12.50	12.10	12.50	12.50	-	4,686
Jan 15, 2026	12.50	12.50	12.05	12.50	12.50	0.40%	10,249
Jan 14, 2026	12.50	12.50	12.25	12.45	12.45	1.63%	9,611
Jan 13, 2026	12.10	12.50	12.10	12.25	12.25	-1.21%	18,670
Jan 12, 2026	12.50	12.50	12.20	12.40	12.40	-0.80%	6,900
Jan 9, 2026	12.25	12.50	12.20	12.50	12.50	-	40,349
Jan 8, 2026	12.40	12.50	12.35	12.50	12.50	-0.40%	7,693
Jan 7, 2026	12.65	13.00	12.35	12.55	12.55	-2.71%	16,840
Jan 6, 2026	12.75	12.90	12.75	12.90	12.90	-1.15%	10,626
Jan 5, 2026	13.85	13.85	12.70	13.05	13.05	1.95%	6,860
Jan 2, 2026	12.65	13.85	12.65	12.80	12.80	1.59%	28,590
Dec 30, 2025	12.70	12.70	12.35	12.60	12.60	0.80%	8,409
Dec 29, 2025	13.05	13.20	12.35	12.50	12.50	-4.21%	63,076
Dec 23, 2025	13.10	13.50	13.05	13.05	13.05	-2.61%	12,480
Dec 22, 2025	13.25	13.45	13.25	13.40	13.40	0.37%	13,000
Dec 19, 2025	13.30	13.35	13.00	13.35	13.35	1.14%	11,646
Dec 18, 2025	13.25	13.60	13.05	13.20	13.20	-2.22%	13,554
Dec 17, 2025	13.80	13.80	13.50	13.50	13.50	-	8,390
Dec 16, 2025	14.00	14.00	13.20	13.50	13.50	1.89%	18,235
Dec 15, 2025	12.40	13.60	12.40	13.25	13.25	6.85%	67,405
Dec 12, 2025	12.30	12.40	12.20	12.40	12.40	0.81%	9,109
Dec 11, 2025	12.15	12.30	12.15	12.30	12.30	-	2,257
Dec 10, 2025	12.15	12.30	12.15	12.30	12.30	0.82%	17,647
Dec 9, 2025	12.30	12.30	12.15	12.20	12.20	0.41%	6,091
Dec 8, 2025	11.60	12.15	11.60	12.15	12.15	3.85%	13,133
Dec 5, 2025	12.30	12.30	11.55	11.70	11.70	-3.70%	34,464
Dec 4, 2025	12.00	12.50	12.00	12.15	12.15	0.41%	33,128
Dec 3, 2025	12.60	12.60	12.00	12.10	12.10	-3.20%	56,894
Dec 2, 2025	12.75	12.75	12.30	12.50	12.50	-0.40%	3,995
Dec 1, 2025	12.50	12.60	12.05	12.55	12.55	0.80%	35,007
Nov 28, 2025	12.10	12.50	11.85	12.45	12.45	2.89%	67,898
Nov 27, 2025	12.50	12.50	11.60	12.10	12.10	-3.97%	138,364
Nov 26, 2025	12.25	12.60	11.80	12.60	12.60	3.28%	27,070
Nov 25, 2025	11.50	12.20	11.35	12.20	12.20	4.72%	32,031
Nov 24, 2025	12.00	12.00	11.45	11.65	11.65	-0.85%	829
Nov 21, 2025	12.00	12.00	11.60	11.75	11.75	0.43%	13,479
Nov 20, 2025	11.60	11.95	11.50	11.70	11.70	1.74%	31,934
Nov 19, 2025	12.05	12.05	11.15	11.50	11.50	-4.17%	93,795
Nov 18, 2025	12.25	12.25	11.60	12.00	12.00	-1.64%	23,222