Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-23	22.500	22.900	22.000	22.900	19.209	15,727
2024-08-22	20.000	22.700	20.000	22.000	18.454	5,990
2024-08-21	22.400	22.400	21.500	22.400	18.789	2,053
2024-08-20	23.200	23.200	22.400	22.400	18.789	1,236
2024-08-19	23.000	23.300	23.000	23.300	19.544	12,462
2024-08-16	21.400	22.900	21.400	22.000	18.454	12,065
2024-08-15	22.200	22.200	22.200	22.200	18.622	0
2024-08-14	22.200	22.200	22.200	22.200	18.622	595
2024-08-13	22.200	22.200	22.200	22.200	18.622	405
2024-08-12	20.900	22.200	20.900	22.200	18.622	2,027
2024-08-09	21.000	21.500	21.000	21.400	17.951	4,211
2024-08-08	21.100	21.300	21.100	21.200	17.783	5,202
2024-08-07	21.200	21.200	21.200	21.200	17.783	0
2024-08-06	22.300	22.300	21.200	21.200	17.783	2,710
2024-08-05	21.100	21.200	21.100	21.200	17.783	2,398
2024-08-02	22.300	22.300	22.300	22.300	18.706	49
2024-08-01	21.500	22.000	21.500	22.000	18.454	251
2024-07-31	22.000	22.000	22.000	22.000	18.454	1,095
2024-07-30	21.100	21.400	21.100	21.100	17.699	12,276
2024-07-29	22.300	22.300	21.600	21.600	18.118	255
2024-07-26	22.000	22.500	22.000	22.500	18.873	1,001
2024-07-25	21.600	21.600	21.500	21.500	18.034	5,682
2024-07-24	22.500	22.500	22.000	22.000	18.454	181
2024-07-23	22.700	22.700	22.700	22.700	19.041	0
2024-07-22	22.200	22.700	21.200	22.700	19.041	4,337
2024-07-19	23.000	23.000	21.800	22.900	19.209	5,992
2024-07-18	23.000	23.000	22.000	22.000	18.454	3,888
2024-07-17	21.900	23.000	21.800	23.000	19.293	3,288
2024-07-16	22.600	22.600	22.600	22.600	18.957	0
2024-07-15	22.000	22.600	21.800	22.600	18.957	2,400
2024-07-12	22.000	22.700	21.800	22.700	19.041	3,658
2024-07-11	21.500	23.300	21.500	23.300	19.544	3,680
2024-07-10	22.100	22.100	22.100	22.100	18.538	294
2024-07-09	21.500	22.000	21.500	22.000	18.454	549
2024-07-08	22.600	22.600	22.600	22.600	18.957	2,580
2024-07-05	22.400	22.600	22.400	22.600	18.957	2,946
2024-07-04	22.300	22.300	22.300	22.300	18.706	1,475
2024-07-03	22.600	22.600	22.200	22.300	18.706	5,896
2024-07-02	22.600	22.600	22.600	22.600	18.957	0
2024-07-01	23.800	23.800	22.000	22.600	18.957	2,281
2024-06-28	23.000	23.400	23.000	23.400	19.628	1,508
2024-06-27	23.300	23.400	23.000	23.400	19.628	4,583
2024-06-26	23.200	23.200	23.000	23.200	19.460	1,315
2024-06-25	22.600	23.200	22.500	23.200	19.460	4,293
2024-06-24	23.400	23.400	23.400	23.400	19.628	50
2024-06-21	23.500	23.500	23.500	23.500	19.712	40
2024-06-20	23.600	23.600	22.700	22.700	19.041	151,526
2024-06-19	22.500	23.500	22.500	23.500	19.712	7,123
2024-06-18	22.700	23.600	22.000	23.600	19.796	2,640
2024-06-17	23.900	23.900	23.700	23.700	19.880	46
2024-06-14	23.700	23.700	23.700	23.700	19.880	0
2024-06-13	22.600	23.700	22.600	23.700	19.880	3,362
2024-06-12	23.500	23.500	23.400	23.400	19.628	329
2024-06-11	23.700	23.700	23.700	23.700	19.880	0
2024-06-10	23.000	23.700	23.000	23.700	19.880	1,133
2024-06-07	21.200	23.000	21.200	23.000	19.293	3,494
2024-06-06	21.200	22.300	21.200	22.300	18.706	913
2024-06-05	21.400	22.900	21.200	22.900	19.209	2,073
2024-06-04	23.800	23.800	21.700	21.700	18.202	1,057
2024-06-03	24.400	24.400	23.100	23.100	19.377	840

← NewerPage 10 of 22 · 1,261 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.