Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

Techstep ASA (TECH.OL)

11.85

-0.35

(-2.87%)

At close: April 4 at 2:30:18 PM GMT+2

Currency in NOK

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	12.40	12.40	11.30	11.85	11.85	9,991
Apr 3, 2025	12.50	12.50	11.60	12.20	12.20	22,306
Apr 2, 2025	12.50	12.50	12.45	12.45	12.45	100
Apr 1, 2025	12.50	12.50	12.25	12.25	12.25	103
Mar 31, 2025	12.25	12.25	11.65	12.10	12.10	15,346
Mar 28, 2025	12.60	12.60	11.95	12.20	12.20	11,193
Mar 27, 2025	12.50	12.60	12.00	12.00	12.00	1,213
Mar 26, 2025	12.30	12.45	12.00	12.20	12.20	19,712
Mar 25, 2025	12.50	12.50	11.80	12.45	12.45	58,292
Mar 24, 2025	12.10	12.55	12.10	12.25	12.25	8,542
Mar 21, 2025	12.00	12.40	12.00	12.40	12.40	10,092
Mar 20, 2025	12.60	12.60	12.00	12.50	12.50	4,493
Mar 19, 2025	12.30	12.30	12.30	12.30	12.30	1,360
Mar 18, 2025	12.70	12.70	12.30	12.70	12.70	672
Mar 17, 2025	11.95	12.70	11.95	12.70	12.70	208,487
Mar 14, 2025	11.95	12.00	11.75	12.00	12.00	9,596
Mar 13, 2025	12.20	12.20	11.20	11.85	11.85	9,410
Mar 12, 2025	12.00	12.00	11.80	11.90	11.90	7,277
Mar 11, 2025	12.50	12.50	11.35	12.00	12.00	12,043
Mar 10, 2025	12.20	12.40	11.80	12.40	12.40	49,500
Mar 7, 2025	11.80	12.20	11.65	12.20	12.20	13,378
Mar 6, 2025	11.75	12.15	11.70	11.80	11.80	21,050
Mar 5, 2025	11.65	12.30	11.50	12.10	12.10	31,168
Mar 4, 2025	12.00	12.05	11.40	11.65	11.65	51,657
Mar 3, 2025	12.55	12.55	11.55	12.20	12.20	38,056
Feb 28, 2025	12.50	12.70	12.00	12.50	12.50	88,835
Feb 27, 2025	13.00	13.00	12.55	13.00	13.00	11,121
Feb 26, 2025	12.60	13.00	12.50	12.85	12.85	54,350
Feb 25, 2025	12.90	13.00	12.55	12.70	12.70	26,876
Feb 24, 2025	13.00	13.00	12.65	13.00	13.00	998
Feb 21, 2025	13.00	13.20	13.00	13.15	13.15	42,574
Feb 20, 2025	13.70	13.70	13.00	13.50	13.50	36,553
Feb 19, 2025	12.80	13.65	12.80	13.60	13.60	51,691
Feb 18, 2025	13.80	13.80	12.55	13.50	13.50	40,779
Feb 17, 2025	13.90	13.90	13.85	13.85	13.85	3,691
Feb 14, 2025	13.50	14.05	13.50	13.70	13.70	104,727
Feb 13, 2025	13.55	13.95	13.35	13.60	13.60	22,246
Feb 12, 2025	14.00	14.00	13.30	14.00	14.00	94,291
Feb 11, 2025	13.45	14.00	13.20	13.90	13.90	42,107
Feb 10, 2025	13.95	14.00	13.70	13.95	13.95	4,704
Feb 7, 2025	14.50	14.50	13.30	13.95	13.95	11,427
Feb 6, 2025	14.00	14.00	13.60	14.00	14.00	16,705
Feb 5, 2025	14.35	14.35	13.40	14.00	14.00	11,481
Feb 4, 2025	14.00	14.00	13.90	14.00	14.00	1,855
Feb 3, 2025	13.30	13.75	13.30	13.50	13.50	22,718
Jan 31, 2025	13.60	13.95	13.40	13.95	13.95	6,796
Jan 30, 2025	13.80	14.00	13.40	14.00	14.00	14,278
Jan 29, 2025	12.85	14.70	12.85	13.70	13.70	20,209
Jan 28, 2025	13.55	13.55	12.90	13.30	13.30	27,082
Jan 27, 2025	13.55	13.60	13.20	13.20	13.20	7,054
Jan 24, 2025	13.30	13.70	13.30	13.60	13.60	20,555
Jan 23, 2025	14.00	14.00	13.45	13.85	13.85	7,275
Jan 22, 2025	13.00	14.00	13.00	14.00	14.00	9,243
Jan 21, 2025	13.50	13.60	13.00	13.20	13.20	30,924
Jan 20, 2025	13.75	13.75	13.30	13.50	13.50	9,047
Jan 17, 2025	14.10	14.10	13.35	13.80	13.80	15,614
Jan 16, 2025	14.45	14.45	13.50	14.05	14.05	56,837
Jan 15, 2025	13.85	14.85	13.85	14.00	14.00	16,903
Jan 14, 2025	13.85	14.10	13.30	13.80	13.80	29,853
Jan 13, 2025	14.90	14.90	13.60	13.85	13.85	66,681
Jan 10, 2025	14.60	14.90	14.20	14.85	14.85	13,872
Jan 9, 2025	14.80	14.90	14.05	14.55	14.55	16,730
Jan 8, 2025	13.90	14.95	13.90	14.95	14.95	44,399
Jan 7, 2025	14.15	14.15	13.50	13.95	13.95	15,130
Jan 6, 2025	13.20	14.50	13.00	14.00	14.00	43,363
Jan 3, 2025	13.40	13.40	13.05	13.40	13.40	7,367
Jan 2, 2025	13.60	13.60	13.20	13.20	13.20	22,691
Dec 30, 2024	14.00	14.00	13.25	13.70	13.70	51,205
Dec 27, 2024	13.90	13.90	13.25	13.60	13.60	32,659
Dec 23, 2024	13.50	13.80	13.00	13.80	13.80	130,338
Dec 20, 2024	13.40	13.40	12.85	13.10	13.10	41,633
Dec 19, 2024	13.40	13.40	12.75	13.40	13.40	13,211
Dec 18, 2024	12.95	13.40	12.90	13.25	13.25	47,021
Dec 17, 2024	12.90	13.20	12.35	12.80	12.80	37,820
Dec 16, 2024	12.75	12.80	12.35	12.75	12.75	11,369
Dec 13, 2024	12.00	12.85	12.00	12.75	12.75	64,760
Dec 12, 2024	11.90	12.15	11.50	12.15	12.15	39,290
Dec 11, 2024	11.90	12.15	11.80	11.90	11.90	44,171
Dec 10, 2024	12.85	12.85	12.00	12.25	12.25	10,228
Dec 9, 2024	12.95	12.95	11.95	12.00	12.00	5,246
Dec 6, 2024	12.00	12.00	11.80	11.90	11.90	5,862
Dec 5, 2024	11.75	11.75	11.55	11.75	11.75	34,961
Dec 4, 2024	12.05	12.15	11.75	11.75	11.75	33,589
Dec 3, 2024	12.30	12.35	11.80	12.05	12.05	27,561
Dec 2, 2024	12.00	12.75	11.90	12.15	12.15	57,959
Nov 29, 2024	11.20	12.10	11.15	12.10	12.10	45,262
Nov 28, 2024	11.20	11.60	10.75	11.20	11.20	34,314
Nov 27, 2024	12.05	12.05	11.30	11.45	11.45	22,193
Nov 26, 2024	12.20	12.20	11.50	11.70	11.70	6,983
Nov 25, 2024	12.55	12.55	11.35	12.30	12.30	42,036
Nov 22, 2024	12.10	12.55	11.95	12.55	12.55	27,943
Nov 21, 2024	12.60	12.60	12.40	12.55	12.55	5,525
Nov 20, 2024	12.40	12.75	12.40	12.70	12.70	23,883
Nov 19, 2024	12.00	12.75	12.00	12.75	12.75	140,667
Nov 18, 2024	11.80	12.25	11.40	12.15	12.15	67,586
Nov 15, 2024	12.30	12.40	11.65	12.40	12.40	115,838
Nov 14, 2024	11.60	12.50	11.60	12.50	12.50	43,864
Nov 13, 2024	11.60	12.00	11.60	12.00	12.00	5,493
Nov 12, 2024	11.90	11.90	11.50	11.90	11.90	57,495
Nov 11, 2024	12.70	12.70	11.90	12.00	12.00	10,260
Nov 8, 2024	11.95	12.20	11.65	12.20	12.20	15,771
Nov 7, 2024	12.20	12.20	11.75	11.90	11.90	11,367
Nov 6, 2024	12.10	12.20	12.00	12.15	12.15	20,920
Nov 5, 2024	12.00	12.00	11.65	11.95	11.95	2,133
Nov 4, 2024	11.95	12.20	11.75	12.20	12.20	3,813
Nov 1, 2024	12.00	12.25	11.70	12.00	12.00	27,698
Oct 31, 2024	12.75	12.75	12.00	12.10	12.10	47,652
Oct 30, 2024	12.65	13.00	12.50	12.75	12.75	26,357
Oct 29, 2024	12.85	12.85	12.25	12.65	12.65	52,106
Oct 28, 2024	12.70	13.30	12.70	13.05	13.05	39,589
Oct 25, 2024	12.40	13.00	12.40	13.00	13.00	38,168
Oct 24, 2024	12.65	12.65	12.50	12.65	12.65	6,052
Oct 23, 2024	12.95	12.95	12.25	12.70	12.70	23,087
Oct 22, 2024	12.95	13.40	12.80	12.95	12.95	6,948
Oct 21, 2024	13.15	13.15	12.45	12.95	12.95	27,485
Oct 18, 2024	13.30	13.40	12.80	13.40	13.40	19,297
Oct 17, 2024	13.40	13.60	13.00	13.40	13.40	30,764
Oct 16, 2024	13.80	13.80	13.00	13.40	13.40	26,706
Oct 15, 2024	12.50	13.90	12.50	13.80	13.80	71,172
Oct 14, 2024	12.50	12.50	12.30	12.50	12.50	42,486
Oct 11, 2024	11.75	12.50	11.65	12.50	12.50	129,725
Oct 10, 2024	11.00	11.85	10.80	11.75	11.75	3,019,505
Oct 9, 2024	11.15	11.70	10.80	10.80	10.80	24,814
Oct 8, 2024	11.25	11.60	11.25	11.60	11.60	5,820
Oct 7, 2024	11.80	11.80	11.35	11.50	11.50	3,403
Oct 4, 2024	11.60	11.70	11.25	11.70	11.70	9,735
Oct 3, 2024	11.60	11.75	11.55	11.65	11.65	23,873
Oct 2, 2024	11.60	11.90	11.35	11.65	11.65	5,572
Oct 1, 2024	11.45	11.60	11.30	11.60	11.60	95,497
Sep 30, 2024	11.85	11.85	11.25	11.50	11.50	5,242
Sep 27, 2024	11.20	11.70	11.20	11.60	11.60	8,080
Sep 26, 2024	11.30	11.30	11.00	11.10	11.10	4,866
Sep 25, 2024	11.00	11.30	11.00	11.20	11.20	50,964
Sep 24, 2024	11.30	11.30	11.05	11.20	11.20	11,208
Sep 23, 2024	11.70	11.85	11.00	11.00	11.00	20,202
Sep 20, 2024	11.15	11.85	11.15	11.85	11.85	1,382
Sep 19, 2024	11.40	11.75	11.05	11.60	11.60	19,377
Sep 18, 2024	11.35	11.40	11.00	11.40	11.40	10,528
Sep 17, 2024	11.50	11.50	11.25	11.50	11.50	1,160
Sep 16, 2024	11.25	11.50	11.25	11.50	11.50	6,387
Sep 13, 2024	11.80	11.80	11.35	11.50	11.50	23,733
Sep 12, 2024	12.00	12.00	11.50	11.85	11.85	5,719
Sep 11, 2024	11.25	12.00	11.20	12.00	12.00	31,309
Sep 10, 2024	11.40	11.90	11.00	11.45	11.45	9,047
Sep 9, 2024	11.80	11.80	11.20	11.35	11.35	10,164
Sep 6, 2024	11.80	11.80	11.35	11.70	11.70	9,044
Sep 5, 2024	11.35	11.80	11.30	11.80	11.80	90,047
Sep 4, 2024	11.60	12.00	11.60	11.80	11.80	1,818
Sep 3, 2024	11.90	12.00	11.50	12.00	12.00	13,759
Sep 2, 2024	12.00	12.00	11.60	11.95	11.95	22,741
Aug 30, 2024	11.50	11.50	11.15	11.50	11.50	21,329
Aug 29, 2024	11.65	11.75	11.30	11.30	11.30	17,992
Aug 28, 2024	11.90	12.00	11.55	12.00	12.00	4,182
Aug 27, 2024	11.55	12.50	11.50	11.55	11.55	73,808
Aug 26, 2024	11.50	11.65	10.70	11.00	11.00	51,828
Aug 23, 2024	12.00	12.00	11.50	11.55	11.55	12,718
Aug 22, 2024	11.50	11.95	11.50	11.95	11.95	3,060
Aug 21, 2024	11.80	12.00	11.50	11.65	11.65	29,112
Aug 20, 2024	12.30	12.30	11.90	12.00	12.00	25,260
Aug 19, 2024	12.00	12.45	11.75	12.30	12.30	124,371
Aug 16, 2024	12.00	12.15	11.55	11.85	11.85	45,998
Aug 15, 2024	13.25	13.25	11.95	12.00	12.00	208,262
Aug 14, 2024	12.70	13.35	12.70	13.25	13.25	30,089
Aug 13, 2024	13.40	13.40	12.35	12.70	12.70	13,315
Aug 12, 2024	12.90	12.90	12.60	12.70	12.70	8,935
Aug 9, 2024	12.60	12.90	12.35	12.90	12.90	3,743
Aug 8, 2024	12.85	12.85	12.40	12.60	12.60	13,017
Aug 7, 2024	12.50	12.90	12.30	12.85	12.85	13,435
Aug 6, 2024	12.00	12.70	12.00	12.40	12.40	19,616
Aug 5, 2024	12.40	12.40	11.50	12.00	12.00	66,163
Aug 2, 2024	13.50	13.60	12.75	12.95	12.95	71,547
Aug 1, 2024	13.65	13.85	13.55	13.85	13.85	2,570
Jul 31, 2024	14.00	14.00	13.65	13.90	13.90	29,092
Jul 30, 2024	13.90	13.90	13.55	13.85	13.85	5,321
Jul 29, 2024	13.50	13.90	12.50	13.90	13.90	113,706
Jul 26, 2024	13.75	14.00	12.90	13.50	13.50	121,504
Jul 25, 2024	14.50	14.50	13.55	14.10	14.10	52,510
Jul 24, 2024	15.00	15.00	13.80	14.45	14.45	276,217
Jul 23, 2024	14.25	15.00	13.75	14.75	14.75	165,498
Jul 22, 2024	13.95	14.00	13.30	14.00	14.00	159,448
Jul 19, 2024	13.75	13.75	13.10	13.60	13.60	78,992
Jul 18, 2024	13.00	13.95	12.80	13.55	13.55	142,376
Jul 17, 2024	12.50	13.00	12.30	12.70	12.70	126,334
Jul 16, 2024	12.10	12.50	12.00	12.50	12.50	108,133
Jul 15, 2024	12.00	12.00	11.85	11.95	11.95	21,248
Jul 12, 2024	11.75	12.00	11.75	11.95	11.95	104,556
Jul 11, 2024	12.00	12.00	11.65	11.95	11.95	59,826
Jul 10, 2024	11.80	11.80	11.55	11.80	11.80	104,240
Jul 9, 2024	11.35	11.50	11.35	11.50	11.50	89,768
Jul 8, 2024	11.00	11.35	10.95	11.35	11.35	202,599
Jul 5, 2024	10.80	10.95	10.60	10.85	10.85	23,189
Jul 4, 2024	10.70	10.90	10.65	10.75	10.75	9,025
Jul 3, 2024	10.80	10.80	10.50	10.75	10.75	28,542
Jul 2, 2024	10.95	10.95	10.60	10.80	10.80	31,297
Jul 1, 2024	10.95	10.95	10.70	10.70	10.70	61,161
Jun 28, 2024	10.45	10.80	10.45	10.75	10.75	135,133
Jun 27, 2024	10.20	10.50	10.10	10.50	10.50	126,856
Jun 26, 2024	9.90	10.20	9.80	10.20	10.20	44,092
Jun 25, 2024	9.60	10.05	9.60	9.90	9.90	69,643
Jun 24, 2024	9.30	9.58	9.30	9.58	9.58	1,004,974
Jun 21, 2024	9.50	9.50	9.50	9.50	9.50	1,250
Jun 20, 2024	9.52	9.58	9.50	9.58	9.58	25,151
Jun 19, 2024	9.52	9.52	9.40	9.50	9.50	18,501
Jun 18, 2024	9.50	9.58	9.50	9.52	9.52	16,164
Jun 17, 2024	9.66	9.70	9.50	9.50	9.50	58,789
Jun 14, 2024	9.34	9.74	9.34	9.74	9.74	9,856
Jun 13, 2024	9.50	9.50	9.50	9.50	9.50	59,627
Jun 12, 2024	9.42	9.60	9.28	9.60	9.60	66,425
Jun 11, 2024	9.48	9.80	9.34	9.80	9.80	43,117
Jun 10, 2024	9.20	9.98	9.20	9.46	9.46	10,146
Jun 7, 2024	9.44	9.46	9.10	9.24	9.24	63,641
Jun 6, 2024	9.30	9.30	9.10	9.10	9.10	1,269
Jun 5, 2024	9.28	9.30	9.10	9.30	9.30	1,871
Jun 4, 2024	9.10	9.30	9.10	9.30	9.30	3,600
Jun 3, 2024	9.20	9.22	9.10	9.10	9.10	19,291
May 31, 2024	9.40	9.46	8.98	9.46	9.46	36,012
May 30, 2024	9.02	9.12	8.90	9.12	9.12	49,609
May 29, 2024	8.92	9.08	8.90	9.02	9.02	21,909
May 28, 2024	9.48	9.48	9.00	9.30	9.30	36,837
May 27, 2024	9.30	9.46	9.10	9.46	9.46	16,685
May 24, 2024	9.20	9.48	9.10	9.38	9.38	48,374
May 23, 2024	9.00	9.14	8.74	9.14	9.14	29,104
May 22, 2024	8.94	9.10	8.90	9.10	9.10	13,525
May 21, 2024	9.48	9.48	8.82	9.18	9.18	173,538
May 16, 2024	9.38	9.42	8.74	9.20	9.20	194,579
May 15, 2024	10.20	10.20	9.30	9.40	9.40	139,475
May 14, 2024	10.00	10.00	9.70	9.98	9.98	17,737
May 13, 2024	10.00	10.05	9.76	9.90	9.90	61,138
May 10, 2024	9.76	9.80	9.70	9.80	9.80	25,740
May 8, 2024	9.90	9.90	9.70	9.78	9.78	85,893
May 7, 2024	9.78	10.00	9.62	9.90	9.90	23,796
May 6, 2024	9.90	10.10	9.78	9.78	9.78	13,770
May 3, 2024	9.76	9.80	9.70	9.76	9.76	3,183
May 2, 2024	9.74	10.00	9.60	10.00	10.00	3,004
Apr 30, 2024	9.94	9.98	9.86	9.98	9.98	3,616
Apr 29, 2024	10.00	10.00	9.68	10.00	10.00	11,781
Apr 26, 2024	10.25	10.25	9.70	10.00	10.00	4,709
Apr 25, 2024	10.00	10.00	9.80	10.00	10.00	13,279
Apr 24, 2024	10.15	10.30	9.86	10.00	10.00	51,152
Apr 23, 2024	10.30	10.30	9.40	9.90	9.90	5,194
Apr 22, 2024	9.98	9.98	9.98	9.98	9.98	1
Apr 19, 2024	9.70	9.86	9.70	9.86	9.86	2,490
Apr 18, 2024	9.40	9.92	9.40	9.76	9.76	12,719
Apr 17, 2024	10.30	10.30	9.68	9.80	9.80	9,446
Apr 16, 2024	10.00	10.00	9.60	9.76	9.76	11,584
Apr 15, 2024	9.80	10.00	9.54	10.00	10.00	5,734
Apr 12, 2024	9.98	9.98	9.66	9.76	9.76	7,333
Apr 11, 2024	9.62	10.05	9.62	10.00	10.00	2,361
Apr 10, 2024	9.90	10.20	9.90	10.00	10.00	38,389
Apr 9, 2024	10.35	10.35	10.25	10.30	10.30	21,552
Apr 8, 2024	10.15	10.30	9.96	10.30	10.30	25,325
Apr 5, 2024	10.50	10.50	10.10	10.50	10.50	31,039
Apr 4, 2024	10.50	10.50	10.25	10.35	10.35	30,656