Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 2.100
-0.200 (-8.70%)
Aug 4, 2026, 4:05 PM CET
Techstep ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.17 | 2.25 | 2.02 | 2.10 | 2.10 | -8.70% | 325,790 |
| Aug 3, 2026 | 2.35 | 2.35 | 2.17 | 2.30 | 2.30 | -5.74% | 38,223 |
| Jul 31, 2026 | 2.49 | 2.49 | 2.42 | 2.44 | 2.44 | -0.41% | 15,098 |
| Jul 30, 2026 | 2.47 | 2.47 | 2.35 | 2.45 | 2.45 | - | 4,859 |
| Jul 29, 2026 | 2.46 | 2.46 | 2.31 | 2.45 | 2.45 | 1.66% | 11,731 |
| Jul 28, 2026 | 2.47 | 2.49 | 2.40 | 2.41 | 2.41 | -2.43% | 69,262 |
| Jul 27, 2026 | 2.40 | 2.47 | 2.30 | 2.47 | 2.47 | 2.92% | 101,733 |
| Jul 24, 2026 | 2.37 | 2.45 | 2.20 | 2.40 | 2.40 | -5.14% | 95,294 |
| Jul 23, 2026 | 2.25 | 2.53 | 2.24 | 2.53 | 2.53 | 6.30% | 20,051 |
| Jul 22, 2026 | 2.50 | 2.62 | 2.23 | 2.38 | 2.38 | -5.56% | 65,146 |
| Jul 21, 2026 | 2.71 | 3.18 | 2.50 | 2.52 | 2.52 | -7.01% | 932,677 |
| Jul 20, 2026 | 1.82 | 2.90 | 1.82 | 2.71 | 2.71 | -66.04% | 957,119 |
| Jul 17, 2026 | 8.12 | 8.12 | 7.40 | 7.98 | 7.98 | -0.25% | 17,128 |
| Jul 16, 2026 | 7.60 | 8.00 | 7.24 | 8.00 | 8.00 | 3.09% | 24,610 |
| Jul 15, 2026 | 8.00 | 8.00 | 7.24 | 7.76 | 7.76 | -3.00% | 36,962 |
| Jul 14, 2026 | 7.74 | 8.28 | 7.70 | 8.00 | 8.00 | 3.09% | 25,246 |
| Jul 13, 2026 | 8.20 | 8.30 | 7.60 | 7.76 | 7.76 | -1.02% | 64,525 |
| Jul 10, 2026 | 8.00 | 8.00 | 7.80 | 7.84 | 7.84 | -1.75% | 25,399 |
| Jul 9, 2026 | 8.36 | 8.36 | 7.98 | 7.98 | 7.98 | 2.05% | 151 |
| Jul 8, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.25% | 1,001 |
| Jul 7, 2026 | 8.08 | 8.08 | 7.70 | 8.00 | 8.00 | -0.99% | 25,336 |
| Jul 6, 2026 | 8.10 | 8.10 | 7.86 | 8.08 | 8.08 | - | 12,767 |
| Jul 3, 2026 | 8.02 | 8.08 | 8.02 | 8.08 | 8.08 | 0.75% | 30,600 |
| Jul 2, 2026 | 8.06 | 8.06 | 8.00 | 8.02 | 8.02 | -1.23% | 6,500 |
| Jul 1, 2026 | 7.80 | 8.12 | 7.80 | 8.12 | 8.12 | 0.50% | 52,705 |
| Jun 30, 2026 | 8.10 | 8.10 | 7.90 | 8.08 | 8.08 | -0.25% | 11,000 |
| Jun 29, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | 60 |
| Jun 26, 2026 | 8.08 | 8.10 | 8.08 | 8.10 | 8.10 | - | 62 |
| Jun 25, 2026 | 8.10 | 8.10 | 7.60 | 8.10 | 8.10 | - | 18,580 |
| Jun 24, 2026 | 8.00 | 8.10 | 7.70 | 8.10 | 8.10 | 1.50% | 9,413 |
| Jun 23, 2026 | 7.72 | 8.50 | 7.72 | 7.98 | 7.98 | -0.50% | 39,929 |
| Jun 22, 2026 | 8.04 | 8.04 | 7.86 | 8.02 | 8.02 | 2.82% | 54,308 |
| Jun 19, 2026 | 7.94 | 7.94 | 7.62 | 7.80 | 7.80 | -2.50% | 7,157 |
| Jun 18, 2026 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 0.50% | 11,009 |
| Jun 17, 2026 | 8.28 | 8.28 | 7.64 | 7.96 | 7.96 | 2.31% | 20,193 |
| Jun 16, 2026 | 8.00 | 8.30 | 7.50 | 7.78 | 7.78 | -2.75% | 87,767 |
| Jun 15, 2026 | 8.02 | 8.20 | 8.00 | 8.00 | 8.00 | -3.85% | 41,050 |
| Jun 12, 2026 | 7.84 | 8.32 | 7.62 | 8.32 | 8.32 | 6.12% | 39,169 |
| Jun 11, 2026 | 8.74 | 8.98 | 7.10 | 7.84 | 7.84 | -2.00% | 205,222 |
| Jun 10, 2026 | 8.50 | 9.00 | 8.00 | 8.00 | 8.00 | -12.09% | 100,823 |
| Jun 9, 2026 | 9.50 | 9.50 | 8.90 | 9.10 | 9.10 | - | 16,707 |
| Jun 8, 2026 | 9.00 | 9.20 | 8.86 | 9.10 | 9.10 | -1.09% | 4,802 |
| Jun 5, 2026 | 9.00 | 9.20 | 9.00 | 9.20 | 9.20 | 1.10% | 4,015 |
| Jun 4, 2026 | 9.20 | 9.22 | 9.00 | 9.10 | 9.10 | -1.09% | 51,854 |
| Jun 3, 2026 | 9.98 | 9.98 | 9.18 | 9.20 | 9.20 | -2.13% | 17,058 |
| Jun 2, 2026 | 9.32 | 9.56 | 9.32 | 9.40 | 9.40 | -4.86% | 26,435 |
| Jun 1, 2026 | 9.60 | 9.88 | 9.22 | 9.88 | 9.88 | 2.07% | 21,935 |
| May 29, 2026 | 10.00 | 10.00 | 9.62 | 9.68 | 9.68 | -3.20% | 43,697 |
| May 28, 2026 | 9.70 | 10.00 | 9.36 | 10.00 | 10.00 | 3.09% | 27,011 |
| May 27, 2026 | 10.00 | 10.10 | 9.70 | 9.70 | 9.70 | -2.41% | 18,272 |