Techstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	10.40	10.40	9.82	9.94	9.94	-2.55%	16,454
May 22, 2026	10.10	10.20	10.10	10.20	10.20	0.99%	340
May 21, 2026	10.20	10.25	10.00	10.10	10.10	-0.98%	14,767
May 20, 2026	10.50	10.50	10.10	10.20	10.20	-1.92%	7,927
May 19, 2026	10.30	10.40	10.10	10.40	10.40	1.96%	21,228
May 18, 2026	10.35	10.35	10.00	10.20	10.20	-0.97%	36,519
May 15, 2026	11.00	11.00	10.00	10.30	10.30	-4.63%	27,947
May 13, 2026	11.45	11.45	9.54	10.80	10.80	-8.47%	97,102
May 12, 2026	11.80	11.80	11.80	11.80	11.80	-	16
May 11, 2026	11.20	11.80	11.00	11.80	11.80	7.27%	1,112
May 8, 2026	11.85	11.85	10.75	11.00	11.00	-2.65%	4,182
May 7, 2026	11.35	11.35	11.00	11.30	11.30	-2.16%	10,169
May 6, 2026	10.35	11.85	10.35	11.55	11.55	11.06%	31,720
May 5, 2026	10.75	10.75	9.90	10.40	10.40	-3.26%	27,903
May 4, 2026	10.60	10.75	9.88	10.75	10.75	1.90%	20,750
Apr 30, 2026	10.50	10.55	10.00	10.55	10.55	-	13,424
Apr 29, 2026	10.20	10.55	10.00	10.55	10.55	-0.47%	5,815
Apr 28, 2026	10.60	10.60	10.00	10.60	10.60	-	20,222
Apr 27, 2026	10.85	10.85	10.20	10.60	10.60	-2.30%	9,175
Apr 24, 2026	10.95	10.95	10.50	10.85	10.85	0.46%	765
Apr 23, 2026	10.65	10.80	10.60	10.80	10.80	2.37%	1,105
Apr 22, 2026	10.55	10.90	10.55	10.55	10.55	-2.31%	10,659
Apr 21, 2026	10.70	10.80	10.65	10.80	10.80	0.93%	4,002
Apr 20, 2026	10.40	10.70	10.40	10.70	10.70	4.90%	6,002
Apr 17, 2026	10.00	10.45	10.00	10.20	10.20	-	10,233
Apr 16, 2026	9.82	10.45	9.82	10.20	10.20	1.49%	9,976
Apr 15, 2026	10.10	10.20	10.05	10.05	10.05	-1.95%	12,190
Apr 14, 2026	9.92	10.25	9.82	10.25	10.25	-0.97%	12,270
Apr 13, 2026	10.00	10.45	9.84	10.35	10.35	0.49%	21,165
Apr 10, 2026	9.80	10.30	9.80	10.30	10.30	-0.96%	28,607
Apr 9, 2026	10.40	10.40	10.05	10.40	10.40	-	285
Apr 8, 2026	11.00	11.00	10.10	10.40	10.40	2.46%	11,559
Apr 7, 2026	10.70	10.70	10.15	10.15	10.15	-4.69%	7,570
Apr 1, 2026	10.65	10.65	10.65	10.65	10.65	-	-
Mar 31, 2026	10.75	10.75	10.15	10.65	10.65	-2.29%	18,669
Mar 30, 2026	11.00	11.00	10.00	10.90	10.90	2.35%	21,332
Mar 27, 2026	10.80	10.80	9.72	10.65	10.65	0.47%	43,253
Mar 26, 2026	10.50	10.60	10.50	10.60	10.60	-1.85%	8,263
Mar 25, 2026	10.55	10.80	10.55	10.80	10.80	-	9,996
Mar 24, 2026	10.80	10.80	10.80	10.80	10.80	-	1,000
Mar 23, 2026	10.75	10.80	10.55	10.80	10.80	-	10,277
Mar 20, 2026	10.85	10.85	10.80	10.80	10.80	-0.46%	22,080
Mar 19, 2026	10.75	11.35	10.75	10.85	10.85	-3.56%	7,048
Mar 18, 2026	11.25	11.30	11.25	11.25	11.25	-	4,050