Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 12.55
-0.25 (-1.95%)
Sep 12, 2025, 1:25 PM CET
Techstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | 1.52% | 13,320 |
| Aug 14, 2025 | 13.35 | 13.50 | 13.15 | 13.15 | 13.15 | - | 53,161 |
| Aug 13, 2025 | 13.40 | 13.40 | 12.95 | 13.15 | 13.15 | 0.77% | 22,827 |
| Aug 12, 2025 | 13.00 | 13.35 | 12.75 | 13.05 | 13.05 | 2.76% | 32,992 |
| Aug 11, 2025 | 12.95 | 12.95 | 12.65 | 12.70 | 12.70 | -1.17% | 10,160 |
| Aug 8, 2025 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | -3.02% | 2,963 |
| Aug 7, 2025 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | -0.38% | 33,909 |
| Aug 6, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 2.70% | 13,007 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.60 | 12.95 | 12.95 | -0.38% | 10,511 |
| Aug 4, 2025 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 10,897 |
| 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 |