Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-31	24.000	24.400	24.000	24.000	20.132	6,277
2024-05-30	23.200	24.000	23.200	24.000	20.132	12,172
2024-05-29	23.900	24.000	23.300	23.900	20.048	11,811
2024-05-28	24.000	24.000	23.100	23.800	19.964	8,065
2024-05-27	23.500	24.000	23.500	24.000	20.132	6,983
2024-05-24	24.900	24.900	23.300	24.400	20.467	388,908
2024-05-23	24.000	24.000	23.000	23.900	20.048	58,946
2024-05-22	23.900	23.900	23.800	23.900	20.048	7,993
2024-05-21	23.600	23.800	21.600	23.800	19.964	4,243
2024-05-16	22.700	23.300	22.700	23.300	18.723	5,759
2024-05-15	22.800	22.800	22.300	22.300	17.920	671
2024-05-14	22.800	22.800	22.800	22.800	18.321	45
2024-05-13	22.900	22.900	22.900	22.900	18.402	22
2024-05-10	22.000	22.700	22.000	22.600	18.161	17,090
2024-05-08	22.000	22.000	22.000	22.000	17.679	451
2024-05-07	22.000	22.000	22.000	22.000	17.679	1,473
2024-05-06	21.600	21.800	21.600	21.800	17.518	4,390
2024-05-03	21.900	22.100	21.700	21.800	17.518	2,086
2024-05-02	21.100	22.100	21.100	22.100	17.759	4,330
2024-04-30	21.500	21.900	21.100	21.200	17.036	8,733
2024-04-29	20.800	21.000	20.800	21.000	16.875	5,534
2024-04-26	20.500	20.800	20.500	20.800	16.714	1,409
2024-04-25	20.600	20.600	20.500	20.500	16.473	2,839
2024-04-24	21.000	21.000	21.000	21.000	16.875	1,200
2024-04-23	20.500	21.000	20.500	21.000	16.875	2,874
2024-04-22	20.400	20.800	20.400	20.800	16.714	3,543
2024-04-19	20.500	21.000	20.400	21.000	16.875	3,597
2024-04-18	20.600	20.600	20.600	20.600	16.554	0
2024-04-17	20.600	20.600	20.600	20.600	16.554	542
2024-04-16	20.500	20.500	20.500	20.500	16.473	1,115
2024-04-15	20.900	20.900	20.600	20.600	16.554	10,000
2024-04-12	20.800	20.800	20.800	20.800	16.714	10
2024-04-11	21.900	21.900	20.900	20.900	16.795	1,045
2024-04-10	21.900	21.900	20.800	20.800	16.714	730
2024-04-09	21.900	21.900	20.800	20.900	16.795	1,853
2024-04-08	21.000	21.900	20.400	20.800	16.714	11,364
2024-04-05	21.500	21.500	21.500	21.500	17.277	0
2024-04-04	21.500	21.500	21.200	21.500	17.277	969
2024-04-03	22.200	22.200	21.700	21.700	17.437	790
2024-04-02	21.500	21.700	20.600	21.700	17.437	4,117
2024-03-27	21.500	21.500	21.500	21.500	17.277	2,000
2024-03-26	21.900	21.900	21.000	21.000	16.875	3,547
2024-03-25	21.500	21.500	21.000	21.000	16.875	2,371
2024-03-22	21.000	21.000	20.000	21.000	16.875	6,265
2024-03-21	21.000	21.000	21.000	21.000	16.875	0
2024-03-20	21.000	21.300	21.000	21.000	16.875	3,166
2024-03-19	20.500	21.500	20.500	21.100	16.955	3,235
2024-03-18	21.600	21.600	21.600	21.600	17.357	0
2024-03-15	21.600	21.600	21.600	21.600	17.357	0
2024-03-14	21.000	21.600	21.000	21.600	17.357	4,368
2024-03-13	20.700	21.000	20.700	21.000	16.875	285
2024-03-12	20.500	21.500	20.500	21.500	17.277	2,461
2024-03-11	20.500	20.500	20.500	20.500	16.473	10
2024-03-08	20.500	20.500	20.500	20.500	16.473	1,467
2024-03-07	20.900	21.000	20.800	20.800	16.714	3,174
2024-03-06	21.500	21.500	20.800	20.800	16.714	1,535
2024-03-05	21.700	21.700	21.400	21.700	17.437	4,240
2024-03-04	21.000	21.000	21.000	21.000	16.875	1,800
2024-03-01	20.900	20.900	20.900	20.900	16.795	910
2024-02-29	21.400	21.800	21.400	21.800	17.518	300

← NewerPage 11 of 21 · 1,257 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.