Techstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	10.65	10.65	10.65	10.65	10.65	-	-
Mar 31, 2026	10.75	10.75	10.15	10.65	10.65	-2.29%	18,669
Mar 30, 2026	11.00	11.00	10.00	10.90	10.90	2.35%	21,332
Mar 27, 2026	10.80	10.80	9.72	10.65	10.65	0.47%	43,253
Mar 26, 2026	10.50	10.60	10.50	10.60	10.60	-1.85%	8,263
Mar 25, 2026	10.55	10.80	10.55	10.80	10.80	-	9,996
Mar 24, 2026	10.80	10.80	10.80	10.80	10.80	-	1,000
Mar 23, 2026	10.75	10.80	10.55	10.80	10.80	-	10,277
Mar 20, 2026	10.85	10.85	10.80	10.80	10.80	-0.46%	22,080
Mar 19, 2026	10.75	11.35	10.75	10.85	10.85	-3.56%	7,048
Mar 18, 2026	11.25	11.30	11.25	11.25	11.25	-	4,050
Mar 17, 2026	11.55	11.55	11.00	11.25	11.25	-0.88%	14,772
Mar 16, 2026	10.80	11.35	10.80	11.35	11.35	3.18%	11,589
Mar 13, 2026	10.90	11.00	10.85	11.00	11.00	-1.79%	12,309
Mar 12, 2026	11.50	11.50	10.90	11.20	11.20	2.75%	259
Mar 11, 2026	10.90	10.90	10.90	10.90	10.90	-0.46%	536
Mar 10, 2026	10.90	10.95	10.90	10.95	10.95	0.46%	4,009
Mar 9, 2026	11.55	11.55	10.90	10.90	10.90	-0.91%	1,339
Mar 6, 2026	11.00	11.00	11.00	11.00	11.00	-2.65%	971
Mar 5, 2026	11.55	11.55	10.95	11.30	11.30	4.15%	549
Mar 4, 2026	11.10	11.10	10.85	10.85	10.85	-	806
Mar 3, 2026	10.85	11.50	10.85	10.85	10.85	-1.36%	2,106
Mar 2, 2026	10.85	11.20	10.85	11.00	11.00	1.85%	2,038
Feb 27, 2026	10.70	11.20	10.70	10.80	10.80	0.47%	14,023
Feb 26, 2026	11.50	11.55	10.70	10.75	10.75	-4.87%	5,009
Feb 25, 2026	10.55	11.30	10.55	11.30	11.30	3.67%	1,676
Feb 24, 2026	11.40	11.40	10.75	10.90	10.90	-4.39%	5,621
Feb 23, 2026	10.55	11.40	10.55	11.40	11.40	4.59%	23,596
Feb 20, 2026	11.40	11.40	10.90	10.90	10.90	0.46%	3,404
Feb 19, 2026	10.90	11.05	10.80	10.85	10.85	-0.46%	8,474
Feb 18, 2026	11.85	11.85	10.70	10.90	10.90	-2.68%	9,381
Feb 17, 2026	11.85	11.85	10.80	11.20	11.20	3.70%	8,537
Feb 16, 2026	11.10	11.25	10.50	10.80	10.80	-4.42%	18,699
Feb 13, 2026	10.50	11.50	10.10	11.30	11.30	-2.16%	46,705
Feb 12, 2026	12.15	12.30	11.05	11.55	11.55	-3.75%	22,999
Feb 11, 2026	12.00	12.00	11.40	12.00	12.00	-0.41%	3,319
Feb 10, 2026	12.50	12.50	11.30	12.05	12.05	0.84%	9,006
Feb 9, 2026	11.60	11.95	11.40	11.95	11.95	2.14%	9,100
Feb 6, 2026	11.70	11.70	11.70	11.70	11.70	-	-
Feb 5, 2026	11.45	11.70	11.30	11.70	11.70	0.86%	13,194
Feb 4, 2026	11.65	11.80	11.60	11.60	11.60	-2.11%	8,502
Feb 3, 2026	11.45	12.00	11.45	11.85	11.85	2.16%	8,010
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