Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 12.95
-0.15 (-1.15%)
Aug 1, 2025, 4:25 PM CET
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.70 | 12.95 | 12.50 | 12.95 | 12.95 | -1.15% | 14,710 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 1,084 |
| Jul 30, 2025 | 12.95 | 13.50 | 12.80 | 13.50 | 13.50 | 5.88% | 23,554 |
| Jul 29, 2025 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | -4.14% | 16,264 |
| Jul 28, 2025 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | 1.53% | 7,467 |
| Jul 25, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 1,049 |
| Jul 24, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 2,307 |
| Jul 23, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 11,785 |
| Jul 22, 2025 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | -0.37% | 3,910 |
| Jul 21, 2025 | 12.20 | 13.50 | 12.20 | 13.50 | 13.50 | 1.50% | 13,244 |
| Jul 18, 2025 | 13.55 | 13.60 | 13.30 | 13.30 | 13.30 | -1.12% | 21,781 |
| Jul 17, 2025 | 13.25 | 13.55 | 13.00 | 13.45 | 13.45 | 1.51% | 14,510 |
| Jul 16, 2025 | 13.30 | 13.30 | 13.00 | 13.25 | 13.25 | -0.38% | 13,356 |
| Jul 15, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | -0.37% | 1,627 |
| Jul 14, 2025 | 12.70 | 13.40 | 12.70 | 13.35 | 13.35 | 5.53% | 18,587 |
| Jul 11, 2025 | 12.50 | 13.30 | 12.30 | 12.65 | 12.65 | 3.27% | 16,074 |
| Jul 10, 2025 | 13.40 | 13.40 | 12.25 | 12.25 | 12.25 | -0.81% | 15,008 |
| Jul 9, 2025 | 12.10 | 12.50 | 12.00 | 12.35 | 12.35 | 3.78% | 43,148 |
| Jul 8, 2025 | 11.95 | 12.00 | 11.90 | 11.90 | 11.90 | -0.83% | 36,472 |
| Jul 7, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 1.27% | 28,077 |
| Jul 4, 2025 | 12.20 | 12.20 | 11.85 | 11.85 | 11.85 | -1.66% | 60,153 |
| Jul 3, 2025 | 11.90 | 12.05 | 11.90 | 12.05 | 12.05 | 0.42% | 33,508 |
| Jul 2, 2025 | 11.75 | 12.00 | 11.75 | 12.00 | 12.00 | - | 16,971 |
| Jul 1, 2025 | 12.15 | 12.20 | 11.90 | 12.00 | 12.00 | 0.42% | 3,475 |
| Jun 30, 2025 | 12.00 | 12.20 | 11.95 | 11.95 | 11.95 | -0.42% | 24,327 |
| Jun 27, 2025 | 12.00 | 12.25 | 11.85 | 12.00 | 12.00 | - | 9,530 |
| Jun 26, 2025 | 11.60 | 12.00 | 11.60 | 12.00 | 12.00 | 3.45% | 216,346 |
| Jun 25, 2025 | 12.30 | 12.30 | 11.40 | 11.60 | 11.60 | -2.52% | 4,834 |
| Jun 24, 2025 | 11.80 | 12.15 | 11.65 | 11.90 | 11.90 | 2.59% | 5,450 |
| Jun 23, 2025 | 11.25 | 11.80 | 11.25 | 11.60 | 11.60 | - | 5,062 |
| Jun 20, 2025 | 11.80 | 11.95 | 11.60 | 11.60 | 11.60 | -2.93% | 35,289 |
| Jun 19, 2025 | 11.80 | 12.00 | 11.65 | 11.95 | 11.95 | 1.70% | 43,831 |
| Jun 18, 2025 | 11.90 | 12.45 | 11.70 | 11.75 | 11.75 | 3.98% | 436,848 |
| Jun 17, 2025 | 11.25 | 12.00 | 11.25 | 11.30 | 11.30 | -5.83% | 7,860 |
| Jun 16, 2025 | 12.45 | 12.45 | 12.00 | 12.00 | 12.00 | - | 3,961 |
| Jun 13, 2025 | 11.55 | 12.05 | 11.55 | 12.00 | 12.00 | -2.04% | 11,888 |
| Jun 12, 2025 | 11.60 | 12.25 | 11.60 | 12.25 | 12.25 | 4.70% | 10,102 |
| Jun 11, 2025 | 11.35 | 11.75 | 11.30 | 11.70 | 11.70 | -2.50% | 28,234 |
| Jun 10, 2025 | 12.50 | 12.50 | 11.75 | 12.00 | 12.00 | 0.84% | 5,586 |
| Jun 6, 2025 | 11.60 | 12.40 | 11.60 | 11.90 | 11.90 | 4.85% | 5,376 |
| Jun 5, 2025 | 11.25 | 11.60 | 11.25 | 11.35 | 11.35 | -3.81% | 1,902 |
| Jun 4, 2025 | 11.40 | 11.80 | 11.40 | 11.80 | 11.80 | -0.84% | 1,794 |
| Jun 3, 2025 | 11.95 | 12.00 | 11.85 | 11.90 | 11.90 | -0.83% | 46,507 |
| Jun 2, 2025 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | 1.27% | 18,159 |
| May 30, 2025 | 12.50 | 12.50 | 11.75 | 11.85 | 11.85 | -2.07% | 17,253 |
| May 28, 2025 | 12.55 | 12.55 | 12.00 | 12.10 | 12.10 | - | 9,073 |
| May 27, 2025 | 12.20 | 12.40 | 12.00 | 12.10 | 12.10 | -0.82% | 18,944 |
| May 26, 2025 | 12.50 | 12.50 | 12.20 | 12.20 | 12.20 | -1.61% | 358,222 |
| May 23, 2025 | 11.75 | 12.40 | 11.75 | 12.40 | 12.40 | 5.98% | 149,271 |
| May 22, 2025 | 11.00 | 12.00 | 11.00 | 11.70 | 11.70 | 3.08% | 1,540,374 |