Webstep ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.450	12.450	12.250	12.250	12.250	9,644
2026-10-16	12.400	12.450	12.250	12.450	12.450	18,459
2026-10-15	12.450	12.450	12.400	12.400	12.400	14,769
2026-10-14	12.600	12.600	12.050	12.350	12.350	9,506
2026-10-13	12.600	12.600	12.500	12.500	12.500	29,994
2026-10-12	12.900	12.900	12.550	12.550	12.550	83
2026-10-09	12.950	12.950	12.500	12.900	12.900	742
2026-10-08	12.550	12.550	12.350	12.500	12.500	9,955
2026-10-07	12.350	12.600	12.350	12.550	12.550	1,473
2026-10-06	12.350	12.900	12.350	12.900	12.900	1,016
2026-10-05	12.600	12.800	12.600	12.650	12.650	5,525
2026-10-02	12.200	12.950	12.200	12.800	12.800	22,675
2026-10-01	12.600	12.650	12.450	12.500	12.500	27,084
2026-09-30	12.700	12.700	12.700	12.700	12.700	154
2026-09-29	12.650	12.750	12.650	12.750	12.750	1,724
2026-09-28	12.650	12.850	12.500	12.850	12.850	15,538
2026-09-25	13.000	13.000	12.650	12.650	12.650	3,759
2026-09-24	12.950	12.950	12.750	12.750	12.750	1,211
2026-09-23	13.000	13.000	12.650	12.750	12.750	8,482
2026-09-22	12.750	12.800	12.700	12.800	12.800	5,314
2026-09-21	13.000	13.000	12.750	12.750	12.750	1,428
2026-09-18	12.850	12.900	12.700	12.750	12.750	11,636
2026-09-17	12.700	13.000	12.700	13.000	13.000	395
2026-09-16	12.700	13.000	12.700	12.850	12.850	663
2026-09-15	13.000	13.100	12.750	13.000	13.000	43,209
2026-09-14	13.000	13.000	12.650	13.000	13.000	2,519
2026-09-11	12.650	12.700	12.650	12.700	12.700	16,490
2026-09-10	12.900	13.150	12.750	13.150	13.150	12,010
2026-09-09	12.750	13.000	12.600	12.850	12.850	29,593
2026-09-08	13.250	13.250	12.800	12.900	12.900	67,721
2026-09-07	13.550	13.550	13.250	13.300	13.300	16,500
2026-09-04	13.450	13.600	13.200	13.550	13.550	37,410
2026-09-03	14.200	14.200	13.000	13.450	13.450	8,571
2026-09-02	13.350	13.800	13.100	13.100	13.100	38,602
2026-09-01	13.850	13.850	13.500	13.500	13.500	37,154
2026-08-31	14.400	14.400	13.900	13.900	13.900	7,482
2026-08-28	14.100	14.150	14.000	14.000	14.000	10,122
2026-08-27	14.150	14.350	14.100	14.100	14.100	10,266
2026-08-26	15.050	15.050	14.200	14.200	14.200	15,029
2026-08-25	14.700	15.300	14.600	14.600	14.600	6,734
2026-08-24	14.250	15.000	14.250	15.000	15.000	3,320
2026-08-21	14.450	14.450	14.200	14.450	14.450	1,790
2026-08-20	15.500	15.500	14.100	14.100	14.100	73,392
2026-08-19	15.200	16.100	15.200	15.750	15.750	212,958
2026-08-18	15.000	15.000	15.000	15.000	15.000	1,383
2026-08-17	15.800	15.800	15.100	15.100	15.100	7,272
2026-08-14	15.000	15.500	15.000	15.500	15.500	129
2026-08-13	15.100	15.500	15.100	15.500	15.500	7,381
2026-08-12	14.900	15.300	14.900	15.300	15.300	5,197
2026-08-11	15.400	15.600	15.300	15.300	15.300	6,262
2026-08-10	15.750	15.750	15.200	15.400	15.400	3,456
2026-08-07	15.300	15.800	15.300	15.750	15.750	8,550
2026-08-06	15.800	15.850	15.200	15.300	15.300	10,678
2026-08-05	14.700	15.450	14.700	15.450	15.450	11,228
2026-08-04	14.450	14.700	14.400	14.700	14.700	5,478
2026-08-03	14.050	14.150	14.050	14.150	14.150	366
2026-07-31	14.650	14.750	14.650	14.650	14.650	829
2026-07-30	14.450	14.800	14.450	14.800	14.800	3,834
2026-07-29	14.600	14.800	14.450	14.650	14.650	10,282
2026-07-28	14.500	14.550	14.450	14.550	14.550	2,453

Page 1 of 5 · 250 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-20	1.4900 NOK
2025-05-19	2.3000 NOK
2024-05-21	1.0000 NOK
2023-05-05	1.7000 NOK
2022-04-29	1.7000 NOK
2021-04-29	1.6000 NOK
2020-10-15	1.6000 NOK
2019-05-09	1.6000 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.