Techstep ASA (OSL:TECH)
Norway
· Delayed Price · Currency is NOK 11.00
-0.30 (-2.65%)
At close: Mar 6, 2026
Techstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | 971 |
| Mar 5, 2026 | 11.55 | 11.55 | 10.95 | 11.30 | 11.30 | 4.15% | 549 |
| Mar 4, 2026 | 11.10 | 11.10 | 10.85 | 10.85 | 10.85 | - | 806 |
| Mar 3, 2026 | 10.85 | 11.50 | 10.85 | 10.85 | 10.85 | -1.36% | 2,106 |
| Mar 2, 2026 | 10.85 | 11.20 | 10.85 | 11.00 | 11.00 | 1.85% | 2,038 |
| Feb 27, 2026 | 10.70 | 11.20 | 10.70 | 10.80 | 10.80 | 0.47% | 14,023 |
| Feb 26, 2026 | 11.50 | 11.55 | 10.70 | 10.75 | 10.75 | -4.87% | 5,009 |
| Feb 25, 2026 | 10.55 | 11.30 | 10.55 | 11.30 | 11.30 | 3.67% | 1,676 |
| Feb 24, 2026 | 11.40 | 11.40 | 10.75 | 10.90 | 10.90 | -4.39% | 5,621 |
| Feb 23, 2026 | 10.55 | 11.40 | 10.55 | 11.40 | 11.40 | 4.59% | 23,596 |
| Feb 20, 2026 | 11.40 | 11.40 | 10.90 | 10.90 | 10.90 | 0.46% | 3,404 |
| Feb 19, 2026 | 10.90 | 11.05 | 10.80 | 10.85 | 10.85 | -0.46% | 8,474 |
| Feb 18, 2026 | 11.85 | 11.85 | 10.70 | 10.90 | 10.90 | -2.68% | 9,381 |
| Feb 17, 2026 | 11.85 | 11.85 | 10.80 | 11.20 | 11.20 | 3.70% | 8,537 |
| Feb 16, 2026 | 11.10 | 11.25 | 10.50 | 10.80 | 10.80 | -4.42% | 18,699 |
| Feb 13, 2026 | 10.50 | 11.50 | 10.10 | 11.30 | 11.30 | -2.16% | 46,705 |
| Feb 12, 2026 | 12.15 | 12.30 | 11.05 | 11.55 | 11.55 | -3.75% | 22,999 |
| Feb 11, 2026 | 12.00 | 12.00 | 11.40 | 12.00 | 12.00 | -0.41% | 3,319 |
| Feb 10, 2026 | 12.50 | 12.50 | 11.30 | 12.05 | 12.05 | 0.84% | 9,006 |
| Feb 9, 2026 | 11.60 | 11.95 | 11.40 | 11.95 | 11.95 | 2.14% | 9,100 |
| Feb 6, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Feb 5, 2026 | 11.45 | 11.70 | 11.30 | 11.70 | 11.70 | 0.86% | 13,194 |
| Feb 4, 2026 | 11.65 | 11.80 | 11.60 | 11.60 | 11.60 | -2.11% | 8,502 |
| Feb 3, 2026 | 11.45 | 12.00 | 11.45 | 11.85 | 11.85 | 2.16% | 8,010 |
| Feb 2, 2026 | 12.00 | 12.00 | 11.60 | 11.60 | 11.60 | -1.69% | 8,461 |
| Jan 30, 2026 | 12.00 | 12.00 | 11.55 | 11.80 | 11.80 | -2.48% | 15,185 |
| Jan 29, 2026 | 11.80 | 12.50 | 11.80 | 12.10 | 12.10 | 0.83% | 7,180 |
| Jan 28, 2026 | 11.80 | 12.00 | 11.80 | 12.00 | 12.00 | - | 5,517 |
| Jan 27, 2026 | 12.20 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | 24,909 |
| Jan 26, 2026 | 12.05 | 12.15 | 12.00 | 12.10 | 12.10 | -0.82% | 60,126 |
| Jan 23, 2026 | 12.25 | 12.35 | 11.90 | 12.20 | 12.20 | - | 26,147 |
| Jan 22, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -0.41% | 1,381 |
| Jan 21, 2026 | 12.00 | 12.35 | 11.75 | 12.25 | 12.25 | -0.81% | 10,240 |
| Jan 20, 2026 | 12.15 | 12.35 | 12.15 | 12.35 | 12.35 | 0.82% | 2,205 |
| Jan 19, 2026 | 12.05 | 12.25 | 11.95 | 12.25 | 12.25 | -2.00% | 9,209 |
| Jan 16, 2026 | 12.10 | 12.50 | 12.10 | 12.50 | 12.50 | - | 4,686 |
| Jan 15, 2026 | 12.50 | 12.50 | 12.05 | 12.50 | 12.50 | 0.40% | 10,249 |
| Jan 14, 2026 | 12.50 | 12.50 | 12.25 | 12.45 | 12.45 | 1.63% | 9,611 |
| Jan 13, 2026 | 12.10 | 12.50 | 12.10 | 12.25 | 12.25 | -1.21% | 18,670 |
| Jan 12, 2026 | 12.50 | 12.50 | 12.20 | 12.40 | 12.40 | -0.80% | 6,900 |
| Jan 9, 2026 | 12.25 | 12.50 | 12.20 | 12.50 | 12.50 | - | 40,349 |
| Jan 8, 2026 | 12.40 | 12.50 | 12.35 | 12.50 | 12.50 | -0.40% | 7,693 |
| Jan 7, 2026 | 12.65 | 13.00 | 12.35 | 12.55 | 12.55 | -2.71% | 16,840 |
| Jan 6, 2026 | 12.75 | 12.90 | 12.75 | 12.90 | 12.90 | -1.15% | 10,626 |
| Jan 5, 2026 | 13.85 | 13.85 | 12.70 | 13.05 | 13.05 | 1.95% | 6,860 |
| Jan 2, 2026 | 12.65 | 13.85 | 12.65 | 12.80 | 12.80 | 1.59% | 28,590 |
| Dec 30, 2025 | 12.70 | 12.70 | 12.35 | 12.60 | 12.60 | 0.80% | 8,409 |
| Dec 29, 2025 | 13.05 | 13.20 | 12.35 | 12.50 | 12.50 | -4.21% | 63,076 |
| Dec 23, 2025 | 13.10 | 13.50 | 13.05 | 13.05 | 13.05 | -2.61% | 12,480 |
| Dec 22, 2025 | 13.25 | 13.45 | 13.25 | 13.40 | 13.40 | 0.37% | 13,000 |
| Dec 19, 2025 | 13.30 | 13.35 | 13.00 | 13.35 | 13.35 | 1.14% | 11,646 |
| Dec 18, 2025 | 13.25 | 13.60 | 13.05 | 13.20 | 13.20 | -2.22% | 13,554 |
| Dec 17, 2025 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 8,390 |
| Dec 16, 2025 | 14.00 | 14.00 | 13.20 | 13.50 | 13.50 | 1.89% | 18,235 |
| Dec 15, 2025 | 12.40 | 13.60 | 12.40 | 13.25 | 13.25 | 6.85% | 67,405 |
| Dec 12, 2025 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 0.81% | 9,109 |
| Dec 11, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | - | 2,257 |
| Dec 10, 2025 | 12.15 | 12.30 | 12.15 | 12.30 | 12.30 | 0.82% | 17,647 |
| Dec 9, 2025 | 12.30 | 12.30 | 12.15 | 12.20 | 12.20 | 0.41% | 6,091 |
| Dec 8, 2025 | 11.60 | 12.15 | 11.60 | 12.15 | 12.15 | 3.85% | 13,133 |
| Dec 5, 2025 | 12.30 | 12.30 | 11.55 | 11.70 | 11.70 | -3.70% | 34,464 |
| Dec 4, 2025 | 12.00 | 12.50 | 12.00 | 12.15 | 12.15 | 0.41% | 33,128 |
| Dec 3, 2025 | 12.60 | 12.60 | 12.00 | 12.10 | 12.10 | -3.20% | 56,894 |
| Dec 2, 2025 | 12.75 | 12.75 | 12.30 | 12.50 | 12.50 | -0.40% | 3,995 |
| Dec 1, 2025 | 12.50 | 12.60 | 12.05 | 12.55 | 12.55 | 0.80% | 35,007 |
| Nov 28, 2025 | 12.10 | 12.50 | 11.85 | 12.45 | 12.45 | 2.89% | 67,898 |
| Nov 27, 2025 | 12.50 | 12.50 | 11.60 | 12.10 | 12.10 | -3.97% | 138,364 |
| Nov 26, 2025 | 12.25 | 12.60 | 11.80 | 12.60 | 12.60 | 3.28% | 27,070 |
| Nov 25, 2025 | 11.50 | 12.20 | 11.35 | 12.20 | 12.20 | 4.72% | 32,031 |
| Nov 24, 2025 | 12.00 | 12.00 | 11.45 | 11.65 | 11.65 | -0.85% | 829 |
| Nov 21, 2025 | 12.00 | 12.00 | 11.60 | 11.75 | 11.75 | 0.43% | 13,479 |
| Nov 20, 2025 | 11.60 | 11.95 | 11.50 | 11.70 | 11.70 | 1.74% | 31,934 |
| Nov 19, 2025 | 12.05 | 12.05 | 11.15 | 11.50 | 11.50 | -4.17% | 93,795 |
| Nov 18, 2025 | 12.25 | 12.25 | 11.60 | 12.00 | 12.00 | -1.64% | 23,222 |
| Nov 17, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - | 101 |
| Nov 14, 2025 | 12.60 | 12.60 | 11.75 | 12.20 | 12.20 | 1.67% | 376 |
| Nov 13, 2025 | 12.20 | 12.20 | 11.75 | 12.00 | 12.00 | - | 12,454 |
| Nov 12, 2025 | 12.00 | 12.05 | 12.00 | 12.00 | 12.00 | -1.64% | 12,310 |
| Nov 11, 2025 | 12.20 | 12.20 | 11.85 | 12.20 | 12.20 | -1.21% | 6,188 |
| Nov 10, 2025 | 12.50 | 12.50 | 11.95 | 12.35 | 12.35 | 1.23% | 5,588 |
| Nov 7, 2025 | 12.30 | 12.30 | 11.60 | 12.20 | 12.20 | -0.41% | 27,828 |
| Nov 6, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% | 2 |
| Nov 5, 2025 | 12.65 | 12.65 | 12.30 | 12.30 | 12.30 | 0.82% | 1,101 |
| Nov 4, 2025 | 12.05 | 12.20 | 12.05 | 12.20 | 12.20 | -2.79% | 3,483 |
| Nov 3, 2025 | 12.00 | 12.60 | 12.00 | 12.55 | 12.55 | 4.58% | 19,426 |
| Oct 31, 2025 | 11.85 | 12.10 | 11.85 | 12.00 | 12.00 | - | 15,328 |
| Oct 30, 2025 | 11.95 | 12.00 | 11.95 | 12.00 | 12.00 | -1.64% | 10,000 |
| Oct 29, 2025 | 11.85 | 12.20 | 11.85 | 12.20 | 12.20 | 1.67% | 6,945 |
| Oct 28, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | -2.83% | 40,690 |
| Oct 27, 2025 | 11.85 | 12.35 | 11.85 | 12.35 | 12.35 | 2.92% | 28,027 |
| Oct 24, 2025 | 12.40 | 12.40 | 11.80 | 12.00 | 12.00 | -1.23% | 418 |
| Oct 23, 2025 | 12.00 | 12.15 | 11.80 | 12.15 | 12.15 | -1.22% | 22,490 |
| Oct 22, 2025 | 12.35 | 12.35 | 12.00 | 12.30 | 12.30 | 0.41% | 16,196 |
| Oct 21, 2025 | 12.30 | 12.30 | 12.00 | 12.25 | 12.25 | - | 6,196 |
| Oct 20, 2025 | 12.00 | 12.45 | 11.95 | 12.25 | 12.25 | 2.51% | 24,273 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -2.05% | 22,384 |
| Oct 16, 2025 | 12.60 | 12.60 | 11.70 | 12.20 | 12.20 | -2.40% | 26,705 |
| Oct 15, 2025 | 12.10 | 12.75 | 11.10 | 12.50 | 12.50 | 2.04% | 184,409 |
| Oct 14, 2025 | 12.30 | 12.35 | 11.70 | 12.25 | 12.25 | -3.54% | 12,257 |
| Oct 13, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |