Techstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 17, 2025	12.20	12.20	12.20	12.20	12.20	-	101
Nov 14, 2025	12.60	12.60	11.75	12.20	12.20	1.67%	376
Nov 13, 2025	12.20	12.20	11.75	12.00	12.00	-	12,454
Nov 12, 2025	12.00	12.05	12.00	12.00	12.00	-1.64%	12,310
Nov 11, 2025	12.20	12.20	11.85	12.20	12.20	-1.21%	6,188
Nov 10, 2025	12.50	12.50	11.95	12.35	12.35	1.23%	5,588
Nov 7, 2025	12.30	12.30	11.60	12.20	12.20	-0.41%	27,828
Nov 6, 2025	12.25	12.25	12.25	12.25	12.25	-0.41%	2
Nov 5, 2025	12.65	12.65	12.30	12.30	12.30	0.82%	1,101
Nov 4, 2025	12.05	12.20	12.05	12.20	12.20	-2.79%	3,483
Nov 3, 2025	12.00	12.60	12.00	12.55	12.55	4.58%	19,426
Oct 31, 2025	11.85	12.10	11.85	12.00	12.00	-	15,328
Oct 30, 2025	11.95	12.00	11.95	12.00	12.00	-1.64%	10,000
Oct 29, 2025	11.85	12.20	11.85	12.20	12.20	1.67%	6,945
Oct 28, 2025	11.90	12.00	11.90	12.00	12.00	-2.83%	40,690
Oct 27, 2025	11.85	12.35	11.85	12.35	12.35	2.92%	28,027
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