Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	25.100	25.200	25.100	25.200	20.250	700
2023-09-07	25.500	25.500	25.100	25.100	20.170	2,885
2023-09-06	25.400	25.500	25.400	25.500	20.491	3,693
2023-09-05	25.200	25.400	25.200	25.400	20.411	1,827
2023-09-04	25.000	25.400	25.000	25.400	20.411	7,160
2023-09-01	25.200	25.300	25.000	25.000	20.089	5,763
2023-08-31	25.800	25.800	25.300	25.300	20.330	2,486
2023-08-30	26.000	26.000	25.800	25.900	20.812	7,160
2023-08-29	26.000	26.400	26.000	26.400	21.214	41
2023-08-28	26.300	26.400	26.300	26.400	21.214	357
2023-08-25	26.500	26.500	26.100	26.200	21.054	620
2023-08-24	26.500	26.500	26.200	26.200	21.054	120
2023-08-23	26.700	26.700	26.000	26.500	21.295	3,457
2023-08-22	26.400	26.600	26.200	26.600	21.375	2,559
2023-08-21	26.200	26.500	26.100	26.500	21.295	10,696
2023-08-18	26.800	26.800	26.400	26.600	21.375	900
2023-08-17	26.400	26.400	26.400	26.400	21.214	1,100
2023-08-16	26.500	26.800	26.500	26.800	21.536	2,864
2023-08-15	26.400	26.400	26.400	26.400	21.214	525
2023-08-14	26.400	26.500	26.100	26.500	21.295	7,087
2023-08-11	27.000	27.000	26.100	26.800	21.536	16,459
2023-08-10	26.900	26.900	26.600	26.800	21.536	8,827
2023-08-09	26.500	26.600	26.500	26.600	21.375	1,411
2023-08-08	27.200	27.200	26.900	26.900	21.616	5,280
2023-08-07	27.000	27.200	27.000	27.200	21.857	779
2023-08-04	26.500	27.300	26.500	27.100	21.777	4,043
2023-08-03	27.200	27.200	26.600	26.800	21.536	2,969
2023-08-02	27.200	27.200	27.000	27.200	21.857	1,491
2023-08-01	27.500	27.500	27.100	27.100	21.777	196
2023-07-31	26.600	27.500	26.600	27.500	22.098	5,830
2023-07-28	26.200	26.400	26.200	26.400	21.214	3,004
2023-07-27	26.100	26.400	26.100	26.400	21.214	900
2023-07-26	26.500	26.500	26.400	26.400	21.214	4,325
2023-07-25	26.600	26.600	26.100	26.100	20.973	8,888
2023-07-24	26.100	26.600	26.000	26.600	21.375	6,572
2023-07-21	26.100	26.100	26.000	26.100	20.973	14,012
2023-07-20	26.300	26.300	26.300	26.300	21.134	51,000
2023-07-19	26.600	27.000	26.400	26.400	21.214	42,699
2023-07-18	27.000	27.000	26.400	26.400	21.214	9,103
2023-07-17	26.900	27.000	26.700	26.800	21.536	33,676
2023-07-14	26.900	27.000	26.900	27.000	21.696	2,047
2023-07-13	27.000	27.000	26.600	27.000	21.696	1,361
2023-07-12	27.000	27.000	26.600	27.000	21.696	5,876
2023-07-11	27.000	27.300	26.900	27.300	21.937	3,218
2023-07-10	28.200	28.200	26.700	27.000	21.696	10,735
2023-07-07	27.700	27.800	27.700	27.800	22.339	1,581
2023-07-06	28.400	28.400	27.700	28.000	22.500	8,450
2023-07-05	28.600	28.600	28.400	28.400	22.821	7,311
2023-07-04	29.100	29.400	28.900	28.900	23.223	7,721
2023-07-03	29.800	29.800	29.200	29.600	23.786	3,113
2023-06-30	29.000	29.800	29.000	29.800	23.946	2,924
2023-06-29	29.600	29.600	29.000	29.300	23.545	3,159
2023-06-28	29.100	29.500	29.000	29.500	23.705	1,779
2023-06-27	30.000	30.000	29.400	29.600	23.786	2,147
2023-06-26	29.600	29.900	29.500	29.900	24.027	2,942
2023-06-23	30.200	30.200	29.600	29.900	24.027	792
2023-06-22	30.100	30.200	30.100	30.200	24.268	829
2023-06-21	30.100	30.300	29.200	30.000	24.107	7,822
2023-06-20	30.500	30.500	30.300	30.300	24.348	510
2023-06-19	30.200	30.400	30.200	30.400	24.428	6,919

← NewerPage 14 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.