Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	18.700	19.000	18.250	19.000	15.268	12,268
2023-11-30	19.200	19.300	19.000	19.100	15.348	8,140
2023-11-29	19.600	19.600	19.400	19.400	15.589	1,236
2023-11-28	19.750	19.750	19.500	19.500	15.670	7,020
2023-11-27	19.900	19.900	19.850	19.850	15.951	18,369
2023-11-24	19.800	19.900	19.550	19.900	15.991	7,762
2023-11-23	20.000	20.000	20.000	20.000	16.071	4,909
2023-11-22	19.800	20.100	19.800	20.100	16.152	5,325
2023-11-21	20.000	20.400	19.900	19.900	15.991	23,500
2023-11-20	20.400	20.400	20.000	20.300	16.312	12,229
2023-11-17	20.300	20.400	20.300	20.400	16.393	3,911
2023-11-16	20.500	20.500	20.100	20.500	16.473	7,782
2023-11-15	20.300	20.500	20.300	20.500	16.473	4,065
2023-11-14	20.300	20.500	20.300	20.500	16.473	2,392
2023-11-13	20.600	20.600	20.300	20.600	16.554	4,359
2023-11-10	21.000	21.000	20.600	20.900	16.795	16,301
2023-11-09	21.500	21.600	20.000	21.000	16.875	338,719
2023-11-08	22.500	22.500	21.900	22.000	17.679	21,604
2023-11-07	22.800	22.800	22.500	22.500	18.080	9,752
2023-11-06	23.600	23.600	23.000	23.000	18.482	23,845
2023-11-03	23.200	23.400	23.000	23.400	18.804	6,548
2023-11-02	22.800	23.200	22.800	23.200	18.643	2,686
2023-11-01	23.000	23.000	22.900	22.900	18.402	4,500
2023-10-31	22.900	22.900	22.700	22.700	18.241	3,932
2023-10-30	23.000	23.300	23.000	23.300	18.723	1,153
2023-10-27	23.400	23.400	23.000	23.000	18.482	26
2023-10-26	23.000	23.400	22.900	23.400	18.804	1,374
2023-10-25	23.000	23.400	23.000	23.400	18.804	610,342
2023-10-24	23.000	23.000	22.700	22.700	18.241	11,106
2023-10-23	23.000	23.000	23.000	23.000	18.482	50
2023-10-20	22.900	23.000	22.900	23.000	18.482	2,847
2023-10-19	22.800	22.800	22.800	22.800	18.321	0
2023-10-18	22.700	22.900	22.700	22.800	18.321	7,683
2023-10-17	23.000	23.000	22.300	22.700	18.241	11,958
2023-10-16	23.800	23.800	22.800	22.800	18.321	11,310
2023-10-13	23.900	23.900	23.800	23.900	19.205	2,088
2023-10-12	23.400	24.000	23.400	24.000	19.286	2,577
2023-10-11	23.500	23.900	23.500	23.900	19.205	1,405
2023-10-10	23.900	23.900	23.900	23.900	19.205	2,500
2023-10-09	23.900	23.900	23.800	23.900	19.205	3,929
2023-10-06	24.200	24.200	24.200	24.200	19.446	600
2023-10-05	24.100	24.100	24.100	24.100	19.366	65
2023-10-04	24.500	24.500	24.100	24.100	19.366	4,588
2023-10-03	24.000	24.500	24.000	24.100	19.366	1,633
2023-10-02	24.500	24.500	24.000	24.000	19.286	9,652
2023-09-29	24.600	24.700	24.600	24.700	19.848	3,582
2023-09-28	24.800	24.800	24.800	24.800	19.929	50
2023-09-27	25.000	25.100	24.800	25.000	20.089	1,261
2023-09-26	24.500	24.500	24.500	24.500	19.687	71,693
2023-09-25	25.000	25.000	24.600	24.600	19.768	125
2023-09-22	24.800	25.000	24.700	24.900	20.009	5,760
2023-09-21	25.000	25.000	24.800	24.800	19.929	11,654
2023-09-20	25.200	25.200	25.000	25.200	20.250	21,205
2023-09-19	25.000	25.000	24.800	24.900	20.009	7,632
2023-09-18	25.200	25.200	25.200	25.200	20.250	158
2023-09-15	25.300	25.300	24.900	25.200	20.250	62,652
2023-09-14	25.200	25.300	24.900	25.200	20.250	46,367
2023-09-13	24.800	25.300	24.800	25.300	20.330	201,478
2023-09-12	25.300	25.300	25.200	25.200	20.250	858
2023-09-11	25.100	25.100	25.100	25.100	20.170	1,745

← NewerPage 13 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.