Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 3.900
+0.140 (3.72%)
Oct 5, 2026, 4:25 PM CET
Techstep ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.95 | 3.95 | 3.62 | 3.90 | 3.90 | 3.72% | 238,841 |
| Oct 2, 2026 | 3.95 | 3.95 | 3.65 | 3.76 | 3.76 | 2.45% | 183,940 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.60 | 3.67 | 3.67 | -7.32% | 454,352 |
| Sep 30, 2026 | 4.60 | 4.60 | 3.75 | 3.96 | 3.96 | -15.02% | 1,138,923 |
| Sep 29, 2026 | 5.28 | 5.28 | 4.44 | 4.66 | 4.66 | -15.27% | 1,543,871 |
| Sep 28, 2026 | 4.67 | 6.64 | 4.60 | 5.50 | 5.50 | 10.00% | 3,884,090 |
| Sep 25, 2026 | 3.00 | 5.10 | 2.72 | 5.00 | 5.00 | 73.01% | 5,172,914 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.80 | 2.89 | 2.89 | 5.86% | 135,493 |
| Sep 23, 2026 | 2.70 | 2.83 | 2.60 | 2.73 | 2.73 | 5.41% | 130,390 |
| Sep 22, 2026 | 2.40 | 2.65 | 2.16 | 2.59 | 2.59 | -0.77% | 445,216 |
| Sep 21, 2026 | 3.00 | 3.02 | 2.40 | 2.61 | 2.61 | -13.00% | 272,760 |
| Sep 18, 2026 | 2.98 | 3.17 | 2.80 | 3.00 | 3.00 | -13.79% | 976,251 |
| Sep 17, 2026 | 3.48 | 3.55 | 3.31 | 3.48 | 3.48 | - | 244,507 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.30 | 3.48 | 3.48 | 5.45% | 156,709 |
| Sep 15, 2026 | 3.30 | 3.59 | 3.20 | 3.30 | 3.30 | -2.94% | 255,922 |
| Sep 14, 2026 | 3.40 | 3.85 | 3.22 | 3.40 | 3.40 | 1.49% | 207,607 |
| Sep 11, 2026 | 3.30 | 3.58 | 3.19 | 3.35 | 3.35 | -4.29% | 416,794 |
| Sep 10, 2026 | 3.56 | 3.97 | 3.50 | 3.50 | 3.50 | -2.78% | 423,883 |
| Sep 9, 2026 | 4.55 | 4.55 | 3.55 | 3.60 | 3.60 | -19.28% | 806,697 |
| Sep 8, 2026 | 2.89 | 4.46 | 2.75 | 4.46 | 4.46 | 44.81% | 1,725,768 |
| Sep 7, 2026 | 4.20 | 4.20 | 3.08 | 3.08 | 3.08 | -21.83% | 707,622 |
| Sep 4, 2026 | 4.00 | 5.30 | 3.80 | 3.94 | 3.94 | -15.27% | 1,931,232 |
| Sep 3, 2026 | 6.40 | 7.68 | 4.65 | 4.65 | 4.65 | -7.00% | 3,299,525 |
| Sep 2, 2026 | 2.12 | 5.00 | 2.00 | 5.00 | 5.00 | 127.27% | 2,866,671 |
| Sep 1, 2026 | 1.54 | 2.29 | 1.51 | 2.20 | 2.20 | 49.66% | 1,610,438 |
| Aug 31, 2026 | 1.51 | 1.56 | 1.45 | 1.47 | 1.47 | -7.84% | 91,671 |
| Aug 28, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 1.60 | 2.24% | 14,349 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 1.56 | -2.50% | 66,044 |
| Aug 26, 2026 | 1.60 | 1.70 | 1.58 | 1.60 | 1.60 | -5.88% | 233,114 |
| Aug 25, 2026 | 1.65 | 1.75 | 1.61 | 1.70 | 1.70 | 3.03% | 34,769 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 1.65 | -2.94% | 11,982 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 1.70 | 1.19% | 10,625 |
| Aug 20, 2026 | 1.62 | 1.80 | 1.62 | 1.68 | 1.68 | 1.82% | 95,072 |
| Aug 19, 2026 | 1.63 | 1.76 | 1.63 | 1.65 | 1.65 | -0.30% | 76,704 |
| Aug 18, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 1.66 | -3.78% | 65,661 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.62 | 1.72 | 1.72 | -1.71% | 273,564 |
| Aug 14, 2026 | 1.69 | 1.82 | 1.69 | 1.75 | 1.75 | -4.63% | 65,599 |
| Aug 13, 2026 | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | -0.54% | 70,702 |
| Aug 12, 2026 | 1.83 | 1.85 | 1.75 | 1.85 | 1.85 | -2.89% | 120,703 |
| Aug 11, 2026 | 1.62 | 1.90 | 1.62 | 1.90 | 1.90 | 2.70% | 54,332 |
| Aug 10, 2026 | 1.60 | 1.90 | 1.60 | 1.85 | 1.85 | - | 123,684 |
| Aug 7, 2026 | 1.81 | 1.85 | 1.81 | 1.85 | 1.85 | 2.78% | 8,417 |
| Aug 6, 2026 | 1.90 | 1.90 | 1.60 | 1.80 | 1.80 | -5.26% | 152,023 |
| Aug 5, 2026 | 1.96 | 2.01 | 1.70 | 1.90 | 1.90 | -9.52% | 309,650 |
| 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 |