Techstep ASA (OSL:TECH)
Norway
· Delayed Price · Currency is NOK 11.70
-0.45 (-3.70%)
At close: Dec 5, 2025
Techstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 10, 2025 | 12.70 | 12.70 | 12.65 | 12.70 | 12.70 | - | 1,998 |
| Oct 9, 2025 | 12.80 | 12.80 | 12.50 | 12.70 | 12.70 | -0.39% | 4,833 |
| Oct 8, 2025 | 12.75 | 12.80 | 12.50 | 12.75 | 12.75 | - | 3,615 |
| Oct 7, 2025 | 12.45 | 12.75 | 12.30 | 12.75 | 12.75 | 2.00% | 12,469 |
| Oct 6, 2025 | 12.25 | 12.50 | 12.25 | 12.50 | 12.50 | -1.57% | 30,206 |
| Oct 3, 2025 | 12.65 | 12.80 | 12.15 | 12.70 | 12.70 | 0.40% | 8,190 |
| Oct 2, 2025 | 12.75 | 12.75 | 12.15 | 12.65 | 12.65 | -0.78% | 20,724 |
| Oct 1, 2025 | 12.50 | 12.80 | 12.50 | 12.75 | 12.75 | 0.79% | 1,665 |
| Sep 30, 2025 | 12.30 | 12.65 | 12.30 | 12.65 | 12.65 | -0.39% | 9,398 |
| Sep 29, 2025 | 12.70 | 12.70 | 12.20 | 12.70 | 12.70 | 0.79% | 12,247 |
| Sep 26, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | 2.44% | 7,820 |
| Sep 25, 2025 | 12.00 | 12.30 | 11.40 | 12.30 | 12.30 | 2.50% | 11,108 |
| Sep 24, 2025 | 12.10 | 12.25 | 11.75 | 12.00 | 12.00 | -2.83% | 19,422 |
| Sep 23, 2025 | 12.25 | 12.40 | 12.10 | 12.35 | 12.35 | -0.40% | 12,984 |
| Sep 22, 2025 | 13.00 | 13.00 | 12.15 | 12.40 | 12.40 | -4.62% | 4,482 |
| Sep 19, 2025 | 13.00 | 13.00 | 12.35 | 13.00 | 13.00 | - | 16,302 |
| Sep 18, 2025 | 13.25 | 13.25 | 12.70 | 13.00 | 13.00 | 1.56% | 8,865 |
| Sep 17, 2025 | 13.40 | 13.40 | 12.75 | 12.80 | 12.80 | -4.83% | 13,796 |
| Sep 16, 2025 | 12.75 | 13.45 | 12.65 | 13.45 | 13.45 | 4.26% | 11,506 |
| Sep 15, 2025 | 12.80 | 12.90 | 12.30 | 12.90 | 12.90 | 0.78% | 25,362 |
| Sep 12, 2025 | 12.80 | 12.80 | 12.50 | 12.80 | 12.80 | - | 18,945 |
| Sep 11, 2025 | 12.85 | 12.85 | 12.50 | 12.80 | 12.80 | 2.40% | 33,408 |
| Sep 10, 2025 | 12.35 | 12.50 | 12.35 | 12.50 | 12.50 | -2.72% | 19,352 |
| Sep 9, 2025 | 12.60 | 12.85 | 12.05 | 12.85 | 12.85 | 2.80% | 35,140 |
| Sep 8, 2025 | 12.70 | 12.70 | 12.00 | 12.50 | 12.50 | -2.72% | 33,524 |
| Sep 5, 2025 | 12.80 | 12.85 | 12.50 | 12.85 | 12.85 | - | 16,327 |
| Sep 4, 2025 | 12.90 | 12.90 | 12.80 | 12.85 | 12.85 | - | 1,074 |
| Sep 3, 2025 | 12.60 | 12.85 | 12.45 | 12.85 | 12.85 | 2.80% | 11,334 |
| Sep 2, 2025 | 12.80 | 12.80 | 12.50 | 12.50 | 12.50 | -1.19% | 41,000 |
| Sep 1, 2025 | 13.00 | 13.00 | 12.50 | 12.65 | 12.65 | -1.94% | 28,420 |
| Aug 29, 2025 | 13.15 | 13.15 | 12.70 | 12.90 | 12.90 | -2.64% | 20,414 |
| Aug 28, 2025 | 13.30 | 13.30 | 12.65 | 13.25 | 13.25 | 4.74% | 24,864 |
| Aug 27, 2025 | 12.95 | 13.25 | 12.65 | 12.65 | 12.65 | -4.53% | 28,799 |
| Aug 26, 2025 | 13.35 | 13.35 | 12.50 | 13.25 | 13.25 | 1.15% | 9,412 |
| Aug 25, 2025 | 12.55 | 13.30 | 12.40 | 13.10 | 13.10 | -0.38% | 69,445 |
| Aug 22, 2025 | 13.30 | 13.30 | 12.65 | 13.15 | 13.15 | -0.38% | 7,522 |
| Aug 21, 2025 | 12.95 | 13.30 | 12.95 | 13.20 | 13.20 | 1.54% | 1,503 |
| Aug 20, 2025 | 13.40 | 13.40 | 12.70 | 13.00 | 13.00 | -2.99% | 28,957 |
| Aug 19, 2025 | 13.40 | 13.40 | 13.05 | 13.40 | 13.40 | - | 4,465 |
| Aug 18, 2025 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | 0.37% | 2,072 |
| Aug 15, 2025 | 13.45 | 13.45 | 13.20 | 13.35 | 13.35 | 1.52% | 13,320 |
| Aug 14, 2025 | 13.35 | 13.50 | 13.15 | 13.15 | 13.15 | - | 53,161 |
| Aug 13, 2025 | 13.40 | 13.40 | 12.95 | 13.15 | 13.15 | 0.77% | 22,827 |
| Aug 12, 2025 | 13.00 | 13.35 | 12.75 | 13.05 | 13.05 | 2.76% | 32,992 |
| Aug 11, 2025 | 12.95 | 12.95 | 12.65 | 12.70 | 12.70 | -1.17% | 10,160 |
| Aug 8, 2025 | 12.60 | 13.00 | 12.60 | 12.85 | 12.85 | -3.02% | 2,963 |
| Aug 7, 2025 | 13.20 | 13.50 | 13.00 | 13.25 | 13.25 | -0.38% | 33,909 |
| Aug 6, 2025 | 12.80 | 13.30 | 12.80 | 13.30 | 13.30 | 2.70% | 13,007 |
| Aug 5, 2025 | 12.95 | 12.95 | 12.60 | 12.95 | 12.95 | -0.38% | 10,511 |
| Aug 4, 2025 | 12.65 | 13.00 | 12.65 | 13.00 | 13.00 | 0.39% | 10,897 |
| Aug 1, 2025 | 12.70 | 12.95 | 12.50 | 12.95 | 12.95 | -1.15% | 14,710 |
| Jul 31, 2025 | 13.50 | 13.50 | 13.10 | 13.10 | 13.10 | -2.96% | 1,084 |
| Jul 30, 2025 | 12.95 | 13.50 | 12.80 | 13.50 | 13.50 | 5.88% | 23,554 |
| Jul 29, 2025 | 12.75 | 12.80 | 12.55 | 12.75 | 12.75 | -4.14% | 16,264 |
| Jul 28, 2025 | 12.50 | 13.30 | 12.50 | 13.30 | 13.30 | 1.53% | 7,467 |
| Jul 25, 2025 | 13.20 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | 1,049 |
| Jul 24, 2025 | 13.05 | 13.05 | 13.00 | 13.00 | 13.00 | - | 2,307 |
| Jul 23, 2025 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | -3.35% | 11,785 |
| Jul 22, 2025 | 13.45 | 13.45 | 13.00 | 13.45 | 13.45 | -0.37% | 3,910 |
| Jul 21, 2025 | 12.20 | 13.50 | 12.20 | 13.50 | 13.50 | 1.50% | 13,244 |