Soiltech ASA (OSL:STECH)
Norway
· Delayed Price · Currency is NOK 68.00
+1.00 (1.49%)
At close: Dec 5, 2025
Soiltech ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 67.60 | 67.60 | 64.60 | 64.60 | 64.60 | -4.72% | 632 |
| Oct 8, 2025 | 67.20 | 67.80 | 67.20 | 67.80 | 67.80 | 1.19% | 2,095 |
| Oct 7, 2025 | 67.40 | 67.40 | 65.60 | 67.00 | 67.00 | - | 3,718 |
| Oct 6, 2025 | 64.20 | 67.00 | 64.00 | 67.00 | 67.00 | - | 4,965 |
| Oct 3, 2025 | 68.80 | 68.80 | 65.80 | 67.00 | 67.00 | -0.89% | 4,761 |
| Oct 2, 2025 | 66.00 | 69.20 | 66.00 | 67.60 | 67.60 | 1.20% | 2,125 |
| Oct 1, 2025 | 66.40 | 69.60 | 66.40 | 66.80 | 66.80 | -0.60% | 2,023 |
| Sep 30, 2025 | 68.00 | 68.60 | 67.00 | 67.20 | 67.20 | -1.47% | 8,628 |
| Sep 29, 2025 | 69.60 | 69.60 | 68.00 | 68.20 | 68.20 | -0.87% | 3,319 |
| Sep 26, 2025 | 69.80 | 69.80 | 67.20 | 68.80 | 68.80 | 1.18% | 5,348 |