Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	20.800	21.700	20.800	21.700	17.437	55
2024-02-27	21.900	21.900	21.000	21.600	17.357	153,609
2024-02-26	21.600	21.900	20.700	21.900	17.598	3,434
2024-02-23	21.600	21.600	21.000	21.500	17.277	3,646
2024-02-22	21.600	21.600	21.600	21.600	17.357	0
2024-02-21	21.600	21.600	21.000	21.600	17.357	2,447
2024-02-20	21.500	21.700	21.500	21.500	17.277	6,049
2024-02-19	21.600	21.600	21.600	21.600	17.357	2,259
2024-02-16	22.400	22.400	21.500	21.600	17.357	791
2024-02-15	21.000	22.300	21.000	22.300	17.920	704,330
2024-02-14	21.700	22.400	21.700	22.400	18.000	533
2024-02-13	21.700	22.500	21.700	22.500	18.080	649
2024-02-12	21.600	21.600	21.600	21.600	17.357	960
2024-02-09	21.300	22.500	21.300	21.500	17.277	2,555
2024-02-08	21.300	21.300	21.300	21.300	17.116	605
2024-02-07	21.500	21.500	21.500	21.500	17.277	0
2024-02-06	22.000	22.000	21.400	21.500	17.277	1,303
2024-02-05	21.900	22.000	21.900	22.000	17.679	454
2024-02-02	22.600	22.600	22.600	22.600	18.161	0
2024-02-01	22.900	22.900	21.100	22.600	18.161	6,366
2024-01-31	22.200	22.300	22.200	22.300	17.920	319,375
2024-01-30	22.200	22.200	22.200	22.200	17.839	500
2024-01-29	22.700	22.700	22.700	22.700	18.241	0
2024-01-26	22.500	22.900	22.500	22.700	18.241	24,868
2024-01-25	21.200	21.200	21.200	21.200	17.036	15
2024-01-24	23.000	23.500	22.500	22.500	18.080	1,167
2024-01-23	22.000	22.000	21.000	21.400	17.196	2,490
2024-01-22	22.000	23.000	22.000	22.000	17.679	2,046
2024-01-19	23.000	23.000	22.000	22.100	17.759	1,075
2024-01-18	22.800	22.800	21.500	21.500	17.277	50
2024-01-17	21.000	21.900	21.000	21.200	17.036	1,762
2024-01-16	22.900	22.900	22.900	22.900	18.402	0
2024-01-15	22.900	22.900	22.900	22.900	18.402	2,459
2024-01-12	22.000	23.000	22.000	22.500	18.080	6,131
2024-01-11	23.500	23.500	22.500	22.500	18.080	10,451
2024-01-10	22.500	22.500	22.500	22.500	18.080	5,315
2024-01-09	23.000	23.000	21.200	21.200	17.036	485
2024-01-08	23.000	23.000	23.000	23.000	18.482	0
2024-01-05	22.500	23.500	22.500	23.000	18.482	3,844
2024-01-04	22.900	24.000	22.500	23.000	18.482	6,471
2024-01-03	22.500	24.300	20.500	23.400	18.804	17,454
2024-01-02	21.500	22.000	21.000	22.000	17.679	2,168
2023-12-29	21.900	22.400	21.500	21.500	17.277	2,670
2023-12-28	20.600	21.900	20.600	21.900	17.598	1,748
2023-12-27	22.000	22.500	20.500	22.400	18.000	2,542
2023-12-22	21.900	22.000	21.900	22.000	17.679	1,604
2023-12-21	20.100	21.900	20.100	21.100	16.955	2,499
2023-12-20	20.200	21.000	20.000	21.000	16.875	4,938
2023-12-19	21.100	21.500	20.400	21.000	16.875	2,982
2023-12-18	21.600	21.600	20.300	20.300	16.312	1,000
2023-12-15	22.000	22.000	21.600	21.600	17.357	11,648
2023-12-14	22.000	22.500	22.000	22.400	18.000	1,736
2023-12-13	21.000	21.900	21.000	21.000	16.875	2,743
2023-12-12	19.250	22.000	19.000	20.000	16.071	204,346
2023-12-11	18.800	19.250	18.800	19.250	15.469	1,799
2023-12-08	18.700	19.100	18.700	19.100	15.348	11,718
2023-12-07	19.000	19.250	18.750	18.750	15.067	12,649
2023-12-06	19.000	19.000	18.900	19.000	15.268	11,719
2023-12-05	19.250	19.250	18.350	19.000	15.268	1,432
2023-12-04	18.000	19.000	18.000	18.450	14.826	16,481

← NewerPage 12 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.