Techstep ASA (OSL:TECH)
Norway · Delayed Price · Currency is NOK 1.510
-0.090 (-5.63%)
Oct 23, 2026, 4:25 PM CEST
Techstep ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.60 | 1.60 | 1.50 | 1.51 | 1.51 | -5.63% | 110,359 |
| Oct 22, 2026 | 1.76 | 1.76 | 1.50 | 1.60 | 1.60 | -5.60% | 632,110 |
| Oct 21, 2026 | 1.80 | 1.80 | 1.56 | 1.70 | 1.70 | -5.31% | 339,375 |
| Oct 20, 2026 | 1.55 | 2.15 | 1.54 | 1.79 | 1.79 | 18.54% | 1,502,549 |
| Oct 19, 2026 | 1.70 | 1.70 | 1.50 | 1.51 | 1.51 | -2.58% | 609,434 |
| Oct 16, 2026 | 1.67 | 1.70 | 1.50 | 1.55 | 1.55 | -8.82% | 951,359 |
| Oct 15, 2026 | 1.90 | 1.90 | 1.70 | 1.70 | 1.70 | -5.29% | 212,790 |
| Oct 14, 2026 | 2.00 | 2.11 | 1.70 | 1.80 | 1.80 | -12.86% | 579,697 |
| Oct 13, 2026 | 2.23 | 2.23 | 2.05 | 2.06 | 2.06 | -14.17% | 324,385 |
| Oct 12, 2026 | 2.80 | 2.80 | 2.17 | 2.40 | 2.40 | 3.90% | 282,127 |
| Oct 9, 2026 | 1.81 | 2.70 | 1.81 | 2.31 | 2.31 | 39.22% | 1,504,574 |
| Oct 8, 2026 | 3.51 | 3.56 | 3.20 | 3.55 | 1.66 | 1.14% | 380,414 |
| Oct 7, 2026 | 3.82 | 3.82 | 3.10 | 3.51 | 1.64 | -7.39% | 730,232 |
| Oct 6, 2026 | 3.93 | 3.93 | 3.67 | 3.79 | 1.77 | -2.82% | 138,787 |
| Oct 5, 2026 | 3.95 | 3.95 | 3.62 | 3.90 | 1.82 | 3.72% | 238,841 |
| Oct 2, 2026 | 3.95 | 3.95 | 3.65 | 3.76 | 1.76 | 2.45% | 183,940 |
| Oct 1, 2026 | 3.92 | 3.92 | 3.60 | 3.67 | 1.72 | -7.32% | 454,352 |
| Sep 30, 2026 | 4.60 | 4.60 | 3.75 | 3.96 | 1.85 | -15.02% | 1,138,923 |
| Sep 29, 2026 | 5.28 | 5.28 | 4.44 | 4.66 | 2.18 | -15.27% | 1,543,871 |
| Sep 28, 2026 | 4.67 | 6.64 | 4.60 | 5.50 | 2.57 | 10.00% | 3,884,090 |
| Sep 25, 2026 | 3.00 | 5.10 | 2.72 | 5.00 | 2.34 | 73.01% | 5,172,914 |
| Sep 24, 2026 | 3.00 | 3.00 | 2.80 | 2.89 | 1.35 | 5.86% | 135,493 |
| Sep 23, 2026 | 2.70 | 2.83 | 2.60 | 2.73 | 1.28 | 5.41% | 130,390 |
| Sep 22, 2026 | 2.40 | 2.65 | 2.16 | 2.59 | 1.21 | -0.77% | 445,216 |
| Sep 21, 2026 | 3.00 | 3.02 | 2.40 | 2.61 | 1.22 | -13.00% | 272,760 |
| Sep 18, 2026 | 2.98 | 3.17 | 2.80 | 3.00 | 1.40 | -13.79% | 976,251 |
| Sep 17, 2026 | 3.48 | 3.55 | 3.31 | 3.48 | 1.63 | - | 244,507 |
| Sep 16, 2026 | 3.50 | 3.50 | 3.30 | 3.48 | 1.63 | 5.45% | 156,709 |
| Sep 15, 2026 | 3.30 | 3.59 | 3.20 | 3.30 | 1.54 | -2.94% | 255,922 |
| Sep 14, 2026 | 3.40 | 3.85 | 3.22 | 3.40 | 1.59 | 1.49% | 207,607 |
| Sep 11, 2026 | 3.30 | 3.58 | 3.19 | 3.35 | 1.57 | -4.29% | 416,794 |
| Sep 10, 2026 | 3.56 | 3.97 | 3.50 | 3.50 | 1.64 | -2.78% | 423,883 |
| Sep 9, 2026 | 4.55 | 4.55 | 3.55 | 3.60 | 1.68 | -19.28% | 806,697 |
| Sep 8, 2026 | 2.89 | 4.46 | 2.75 | 4.46 | 2.08 | 44.81% | 1,725,768 |
| Sep 7, 2026 | 4.20 | 4.20 | 3.08 | 3.08 | 1.44 | -21.83% | 707,622 |
| Sep 4, 2026 | 4.00 | 5.30 | 3.80 | 3.94 | 1.84 | -15.27% | 1,931,232 |
| Sep 3, 2026 | 6.40 | 7.68 | 4.65 | 4.65 | 2.17 | -7.00% | 3,299,525 |
| Sep 2, 2026 | 2.12 | 5.00 | 2.00 | 5.00 | 2.34 | 127.27% | 2,866,671 |
| Sep 1, 2026 | 1.54 | 2.29 | 1.51 | 2.20 | 1.03 | 49.66% | 1,610,438 |
| Aug 31, 2026 | 1.51 | 1.56 | 1.45 | 1.47 | 0.69 | -7.84% | 91,671 |
| Aug 28, 2026 | 1.55 | 1.60 | 1.55 | 1.60 | 0.75 | 2.24% | 14,349 |
| Aug 27, 2026 | 1.70 | 1.70 | 1.56 | 1.56 | 0.73 | -2.50% | 66,044 |
| Aug 26, 2026 | 1.60 | 1.70 | 1.58 | 1.60 | 0.75 | -5.88% | 233,114 |
| Aug 25, 2026 | 1.65 | 1.75 | 1.61 | 1.70 | 0.79 | 3.03% | 34,769 |
| Aug 24, 2026 | 1.71 | 1.71 | 1.64 | 1.65 | 0.77 | -2.94% | 11,982 |
| Aug 21, 2026 | 1.75 | 1.75 | 1.70 | 1.70 | 0.79 | 1.19% | 10,625 |
| Aug 20, 2026 | 1.62 | 1.80 | 1.62 | 1.68 | 0.79 | 1.82% | 95,072 |
| Aug 19, 2026 | 1.63 | 1.76 | 1.63 | 1.65 | 0.77 | -0.30% | 76,704 |
| Aug 18, 2026 | 1.70 | 1.70 | 1.61 | 1.66 | 0.77 | -3.78% | 65,661 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.62 | 1.72 | 0.80 | -1.71% | 273,564 |