Soiltech ASA (OSL:STECH)
Norway
· Delayed Price · Currency is NOK 81.00
+0.40 (0.50%)
At close: Mar 5, 2026
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.80 | 83.80 | 80.00 | 81.00 | 81.00 | 0.50% | 8,250 |
| Mar 4, 2026 | 83.40 | 83.40 | 80.00 | 80.60 | 80.60 | -1.47% | 3,771 |
| Mar 3, 2026 | 81.00 | 82.00 | 78.00 | 81.80 | 81.80 | -0.24% | 17,073 |
| Mar 2, 2026 | 83.80 | 83.80 | 80.80 | 82.00 | 82.00 | -1.91% | 30,085 |
| Feb 27, 2026 | 83.00 | 84.60 | 82.00 | 83.60 | 83.60 | 0.97% | 55,227 |
| Feb 26, 2026 | 84.80 | 84.80 | 82.00 | 82.80 | 82.80 | -0.72% | 25,476 |
| Feb 25, 2026 | 90.20 | 90.20 | 81.80 | 83.40 | 83.40 | -7.74% | 396,324 |
| Feb 24, 2026 | 93.00 | 93.00 | 88.40 | 90.40 | 90.40 | - | 12,166 |
| Feb 23, 2026 | 92.00 | 92.00 | 89.20 | 90.40 | 90.40 | -1.74% | 20,243 |
| Feb 20, 2026 | 91.80 | 93.00 | 91.60 | 92.00 | 92.00 | 2.22% | 96,287 |
| Feb 19, 2026 | 88.00 | 90.80 | 87.40 | 90.00 | 90.00 | 3.69% | 57,084 |
| Feb 18, 2026 | 85.00 | 87.00 | 82.20 | 86.80 | 86.80 | 2.12% | 27,822 |
| Feb 17, 2026 | 84.80 | 85.00 | 83.00 | 85.00 | 85.00 | 0.24% | 10,397 |
| Feb 16, 2026 | 84.00 | 85.00 | 84.00 | 84.80 | 84.80 | 0.95% | 17,122 |
| Feb 13, 2026 | 83.80 | 84.00 | 83.00 | 84.00 | 84.00 | - | 1,826 |
| Feb 12, 2026 | 84.00 | 84.00 | 82.80 | 84.00 | 84.00 | - | 6,224 |
| Feb 11, 2026 | 82.60 | 84.60 | 82.60 | 84.00 | 84.00 | 1.45% | 27,190 |
| Feb 10, 2026 | 83.00 | 83.00 | 82.00 | 82.80 | 82.80 | 0.24% | 12,873 |
| Feb 9, 2026 | 82.40 | 82.60 | 81.40 | 82.60 | 82.60 | 1.98% | 11,738 |
| Feb 6, 2026 | 82.40 | 82.40 | 80.00 | 81.00 | 81.00 | -1.46% | 19,532 |
| Feb 5, 2026 | 82.20 | 82.20 | 81.20 | 82.20 | 82.20 | 0.24% | 3,677 |
| Feb 4, 2026 | 82.40 | 82.40 | 78.80 | 82.00 | 82.00 | 0.74% | 24,941 |
| Feb 3, 2026 | 80.80 | 82.60 | 80.80 | 81.40 | 81.40 | 0.74% | 13,089 |
| Feb 2, 2026 | 79.80 | 81.00 | 79.00 | 80.80 | 80.80 | 1.51% | 24,629 |
| Jan 30, 2026 | 79.80 | 79.80 | 78.20 | 79.60 | 79.60 | -0.25% | 1,226 |
| Jan 29, 2026 | 79.00 | 79.80 | 78.20 | 79.80 | 79.80 | 2.05% | 3,345 |
| Jan 28, 2026 | 78.00 | 79.60 | 77.60 | 78.20 | 78.20 | -1.01% | 8,910 |
| Jan 27, 2026 | 80.00 | 80.00 | 77.40 | 79.00 | 79.00 | 0.25% | 7,664 |
| Jan 26, 2026 | 80.00 | 80.00 | 77.00 | 78.80 | 78.80 | -1.50% | 9,282 |
| Jan 23, 2026 | 80.00 | 80.00 | 78.80 | 80.00 | 80.00 | - | 6,280 |
| Jan 22, 2026 | 78.40 | 80.00 | 77.80 | 80.00 | 80.00 | 2.83% | 11,926 |
| Jan 21, 2026 | 80.00 | 80.00 | 77.20 | 77.80 | 77.80 | -2.75% | 10,994 |
| Jan 20, 2026 | 80.00 | 80.00 | 79.00 | 80.00 | 80.00 | 0.25% | 16,004 |
| Jan 19, 2026 | 81.00 | 81.00 | 79.20 | 79.80 | 79.80 | 2.31% | 10,612 |
| Jan 16, 2026 | 78.00 | 79.40 | 77.20 | 78.00 | 78.00 | 2.09% | 9,300 |
| Jan 15, 2026 | 75.60 | 77.80 | 75.60 | 76.40 | 76.40 | 0.53% | 23,946 |
| Jan 14, 2026 | 78.80 | 78.80 | 73.80 | 76.00 | 76.00 | -5.71% | 391,553 |
| Jan 13, 2026 | 80.80 | 81.00 | 80.00 | 80.60 | 80.60 | - | 1,732 |
| Jan 12, 2026 | 81.00 | 81.00 | 79.80 | 80.60 | 80.60 | 0.75% | 5,270 |
| Jan 9, 2026 | 74.00 | 80.00 | 74.00 | 80.00 | 80.00 | 5.26% | 6,536 |
| Jan 8, 2026 | 75.40 | 76.00 | 73.80 | 76.00 | 76.00 | 0.80% | 7,751 |
| Jan 7, 2026 | 73.20 | 75.80 | 73.20 | 75.40 | 75.40 | 1.07% | 2,331 |
| Jan 6, 2026 | 73.00 | 75.60 | 73.00 | 74.60 | 74.60 | 0.54% | 901 |
| Jan 5, 2026 | 75.60 | 77.40 | 72.40 | 74.20 | 74.20 | -4.87% | 12,610 |
| Jan 2, 2026 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 1.30% | 13,215 |
| Dec 30, 2025 | 77.00 | 77.40 | 76.00 | 77.00 | 77.00 | 1.85% | 19,158 |
| Dec 29, 2025 | 75.80 | 79.00 | 75.40 | 75.60 | 75.60 | - | 34,429 |
| Dec 23, 2025 | 68.00 | 78.80 | 68.00 | 75.60 | 75.60 | 11.18% | 42,624 |
| Dec 22, 2025 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 0.89% | 41,317 |
| Dec 19, 2025 | 67.40 | 68.40 | 66.60 | 67.40 | 67.40 | -1.17% | 2,505 |
| Dec 18, 2025 | 70.00 | 70.00 | 67.00 | 68.20 | 68.20 | 1.79% | 715 |
| Dec 17, 2025 | 70.00 | 70.00 | 66.60 | 67.00 | 67.00 | -2.90% | 5,554 |
| Dec 16, 2025 | 66.40 | 69.00 | 66.00 | 69.00 | 69.00 | 4.55% | 4,734 |
| Dec 15, 2025 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -1.49% | 10,132 |
| Dec 12, 2025 | 66.60 | 67.00 | 66.00 | 67.00 | 67.00 | 0.60% | 3,300 |
| Dec 11, 2025 | 68.00 | 68.00 | 66.60 | 66.60 | 66.60 | -2.06% | 1,030 |
| Dec 10, 2025 | 68.00 | 68.00 | 66.20 | 68.00 | 68.00 | - | 944 |
| Dec 9, 2025 | 66.60 | 68.00 | 66.60 | 68.00 | 68.00 | 2.10% | 5,110 |
| Dec 8, 2025 | 69.00 | 69.00 | 66.60 | 66.60 | 66.60 | -2.06% | 4,727 |
| Dec 5, 2025 | 69.80 | 69.80 | 67.00 | 68.00 | 68.00 | 1.49% | 891 |
| Dec 4, 2025 | 67.00 | 68.00 | 66.20 | 67.00 | 67.00 | - | 8,277 |
| Dec 3, 2025 | 67.80 | 67.80 | 67.00 | 67.00 | 67.00 | -0.89% | 5,299 |
| Dec 2, 2025 | 68.00 | 68.00 | 67.00 | 67.60 | 67.60 | -0.59% | 13,107 |
| Dec 1, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.02% | 645 |
| Nov 28, 2025 | 69.40 | 69.40 | 68.00 | 69.40 | 69.40 | 0.58% | 5,512 |
| Nov 27, 2025 | 69.40 | 69.40 | 69.00 | 69.00 | 69.00 | -0.58% | 5,977 |
| Nov 26, 2025 | 69.00 | 69.60 | 69.00 | 69.40 | 69.40 | -0.29% | 6,800 |
| Nov 25, 2025 | 70.00 | 70.00 | 68.00 | 69.60 | 69.60 | 1.75% | 8,468 |
| Nov 24, 2025 | 71.00 | 71.00 | 68.40 | 68.40 | 68.40 | - | 2,403 |
| Nov 21, 2025 | 67.40 | 69.00 | 67.40 | 68.40 | 68.40 | 0.59% | 17,534 |
| Nov 20, 2025 | 69.60 | 69.60 | 68.00 | 68.00 | 68.00 | -2.86% | 36,164 |
| Nov 19, 2025 | 67.20 | 70.00 | 67.20 | 70.00 | 70.00 | 1.45% | 5,412 |
| Nov 18, 2025 | 68.80 | 70.60 | 68.60 | 69.00 | 69.00 | -1.71% | 5,000 |
| Nov 17, 2025 | 71.00 | 71.00 | 68.40 | 70.20 | 70.20 | 1.45% | 7,431 |
| Nov 14, 2025 | 69.40 | 70.00 | 67.40 | 69.20 | 69.20 | -0.29% | 798 |
| Nov 13, 2025 | 71.00 | 71.00 | 68.40 | 69.40 | 69.40 | 0.58% | 2,438 |
| Nov 12, 2025 | 68.20 | 70.80 | 68.20 | 69.00 | 69.00 | -0.58% | 23,824 |
| Nov 11, 2025 | 70.20 | 71.40 | 68.20 | 69.40 | 69.40 | -2.80% | 6,535 |
| Nov 10, 2025 | 73.40 | 73.40 | 71.20 | 71.40 | 71.40 | -1.65% | 2,430 |
| Nov 7, 2025 | 72.20 | 73.00 | 70.00 | 72.60 | 72.60 | 0.55% | 7,040 |
| Nov 6, 2025 | 72.20 | 72.20 | 71.40 | 72.20 | 72.20 | 0.28% | 2,876 |
| Nov 5, 2025 | 73.40 | 73.40 | 70.40 | 72.00 | 72.00 | - | 2,228 |
| Nov 4, 2025 | 72.20 | 74.60 | 72.00 | 72.00 | 72.00 | - | 2,780 |
| Nov 3, 2025 | 75.00 | 75.00 | 69.60 | 72.00 | 72.00 | -1.37% | 6,419 |
| Oct 31, 2025 | 74.80 | 75.60 | 72.60 | 73.00 | 73.00 | 0.83% | 42,651 |
| Oct 30, 2025 | 73.60 | 74.80 | 70.80 | 72.40 | 72.40 | 1.12% | 21,815 |
| Oct 29, 2025 | 73.20 | 73.20 | 71.00 | 71.60 | 71.60 | 1.13% | 9,535 |
| Oct 28, 2025 | 71.60 | 73.20 | 70.20 | 70.80 | 70.80 | 1.14% | 41,355 |
| Oct 27, 2025 | 65.00 | 71.00 | 65.00 | 70.00 | 70.00 | 9.03% | 30,303 |
| Oct 24, 2025 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - | - |
| Oct 23, 2025 | 64.20 | 64.20 | 62.40 | 64.20 | 64.20 | 1.58% | 1,924 |
| Oct 22, 2025 | 63.00 | 64.80 | 63.00 | 63.20 | 63.20 | -1.25% | 1,317 |
| Oct 21, 2025 | 65.00 | 66.00 | 63.60 | 64.00 | 64.00 | -1.54% | 4,611 |
| Oct 20, 2025 | 65.20 | 65.20 | 64.40 | 65.00 | 65.00 | 1.56% | 431 |
| Oct 17, 2025 | 65.20 | 65.20 | 63.60 | 64.00 | 64.00 | -3.90% | 3,914 |
| Oct 16, 2025 | 66.60 | 66.60 | 65.00 | 66.60 | 66.60 | - | 709 |
| Oct 15, 2025 | 66.60 | 66.60 | 64.00 | 66.60 | 66.60 | - | 3,047 |
| Oct 14, 2025 | 66.40 | 66.60 | 64.60 | 66.60 | 66.60 | 1.22% | 2,340 |
| Oct 13, 2025 | 66.60 | 66.80 | 65.00 | 65.80 | 65.80 | 0.30% | 3,049 |
| Oct 10, 2025 | 67.40 | 67.40 | 64.60 | 65.60 | 65.60 | 1.55% | 4,831 |