Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 11.80
-0.35 (-2.88%)
Oct 24, 2025, 1:47 PM CET
Techstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | -1.23% | 418 |
| Oct 23, 2025 | 12.00 | 12.15 | 11.80 | 12.15 | 12.15 | -1.22% | 22,490 |
| Oct 22, 2025 | 12.35 | 12.35 | 12.00 | 12.30 | 12.30 | 0.41% | 16,196 |
| Oct 21, 2025 | 12.30 | 12.30 | 12.00 | 12.25 | 12.25 | - | 6,196 |
| Oct 20, 2025 | 12.00 | 12.45 | 11.95 | 12.25 | 12.25 | 2.51% | 24,273 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -2.05% | 22,384 |
| Oct 16, 2025 | 12.60 | 12.60 | 11.70 | 12.20 | 12.20 | -2.40% | 26,705 |
| Oct 15, 2025 | 12.10 | 12.75 | 11.10 | 12.50 | 12.50 | 2.04% | 184,409 |
| Oct 14, 2025 | 12.30 | 12.35 | 11.70 | 12.25 | 12.25 | -3.54% | 12,257 |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | - | 1,998 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -0.39% | 4,833 |
| Oct 8, 2025 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 3,615 |
| Oct 7, 2025 | 12.45 | 12.75 | 12.30 | 12.75 | 12.75 | 2.00% | 12,469 |
| Oct 6, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | -1.57% | 30,206 |
| Oct 3, 2025 | 12.65 | 12.80 | 12.15 | 12.70 | 12.70 | 0.40% | 8,190 |
| Oct 2, 2025 | 12.75 | 12.75 | 12.15 | 12.65 | 12.65 | -0.78% | 20,724 |
| Oct 1, 2025 | 12.50 | 12.80 | 12.50 | 12.75 | 12.75 | 0.79% | 1,665 |
| Sep 30, 2025 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | -0.39% | 9,398 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.20 | 12.70 | 12.70 | 0.79% | 12,247 |
| Sep 26, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 7,820 |
| Sep 25, 2025 | 12.00 | 12.30 | 11.40 | 12.30 | 12.30 | 2.50% | 11,108 |
| Sep 24, 2025 | 12.10 | 12.25 | 11.75 | 12.00 | 12.00 | -2.83% | 19,422 |
| Sep 23, 2025 | 12.25 | 12.40 | 12.10 | 12.35 | 12.35 | -0.40% | 12,984 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.15 | 12.40 | 12.40 | -4.62% | 4,482 |
| Sep 19, 2025 | 13.00 | 13.00 | 12.35 | 13.00 | 13.00 | - | 16,302 |
| Sep 18, 2025 | 13.25 | 13.25 | 12.70 | 13.00 | 13.00 | 1.56% | 8,865 |
| Sep 17, 2025 | 13.40 | 13.40 | 12.75 | 12.80 | 12.80 | -4.83% | 13,796 |
| Sep 16, 2025 | 12.75 | 13.45 | 12.65 | 13.45 | 13.45 | 4.26% | 11,506 |
| Sep 15, 2025 | 12.80 | 12.90 | 12.30 | 12.90 | 12.90 | 0.78% | 25,362 |
| Sep 12, 2025 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | - | 18,945 |
| Sep 11, 2025 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | 2.40% | 33,408 |
| Sep 10, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | -2.72% | 19,352 |
| Sep 9, 2025 | 12.60 | 12.85 | 12.05 | 12.85 | 12.85 | 2.80% | 35,140 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.00 | 12.50 | 12.50 | -2.72% | 33,524 |
| Sep 5, 2025 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | - | 16,327 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 1,074 |
| Sep 3, 2025 | 12.60 | 12.85 | 12.45 | 12.85 | 12.85 | 2.80% | 11,334 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.19% | 41,000 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.50 | 12.65 | 12.65 | -1.94% | 28,420 |
| Aug 29, 2025 | 13.15 | 13.15 | 12.70 | 12.90 | 12.90 | -2.64% | 20,414 |
| Aug 28, 2025 | 13.30 | 13.30 | 12.65 | 13.25 | 13.25 | 4.74% | 24,864 |
| Aug 27, 2025 | 12.95 | 13.25 | 12.65 | 12.65 | 12.65 | -4.53% | 28,799 |
| Aug 26, 2025 | 13.35 | 13.35 | 12.50 | 13.25 | 13.25 | 1.15% | 9,412 |
| Aug 25, 2025 | 12.55 | 13.30 | 12.40 | 13.10 | 13.10 | -0.38% | 69,445 |
| Aug 22, 2025 | 13.30 | 13.30 | 12.65 | 13.15 | 13.15 | -0.38% | 7,522 |
| Aug 21, 2025 | 12.95 | 13.30 | 12.95 | 13.20 | 13.20 | 1.54% | 1,503 |
| Aug 20, 2025 | 13.40 | 13.40 | 12.70 | 13.00 | 13.00 | -2.99% | 28,957 |
| Aug 19, 2025 | 13.40 | 13.40 | 13.05 | 13.40 | 13.40 | - | 4,465 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 2,072 |