Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	30.200	30.400	30.200	30.400	24.428	6,919
2023-06-16	30.100	30.200	30.000	30.200	24.268	3,398
2023-06-15	30.500	30.600	30.400	30.400	24.428	1,246
2023-06-14	30.600	30.600	30.600	30.600	24.589	20
2023-06-13	30.300	30.500	30.000	30.100	24.187	3,244
2023-06-12	30.500	30.500	30.400	30.400	24.428	4,636
2023-06-09	30.500	30.800	30.400	30.800	24.750	12,004
2023-06-08	29.900	30.400	29.900	30.400	24.428	310,582
2023-06-07	29.900	30.200	29.900	30.200	24.268	6,987
2023-06-06	30.000	30.300	30.000	30.100	24.187	670
2023-06-05	30.500	30.500	30.500	30.500	24.509	751
2023-06-02	29.800	30.500	29.800	30.500	24.509	359,344
2023-06-01	29.800	30.400	29.800	30.100	24.187	4,525
2023-05-31	29.800	30.400	29.800	30.400	24.428	258
2023-05-30	30.100	30.100	30.100	30.100	24.187	26,244
2023-05-26	29.800	29.900	29.800	29.900	24.027	3,445
2023-05-25	30.700	30.700	30.200	30.400	24.428	2,765
2023-05-24	30.300	30.400	30.200	30.400	24.428	24,412
2023-05-23	30.500	30.900	29.800	30.400	24.428	12,675
2023-05-22	30.500	31.000	30.400	30.500	24.509	2,446
2023-05-19	30.400	30.800	30.100	30.800	24.750	15,126
2023-05-16	30.300	30.600	30.100	30.400	24.428	4,823
2023-05-15	29.600	30.500	29.600	30.200	24.268	11,861
2023-05-12	29.200	29.600	29.200	29.600	23.786	13,895
2023-05-11	28.900	29.600	28.900	29.400	23.625	16,598
2023-05-10	29.000	29.000	28.900	28.900	23.223	4,247
2023-05-09	29.000	29.000	29.000	29.000	23.304	1,060
2023-05-08	29.000	29.600	29.000	29.200	23.464	79,754
2023-05-05	29.500	29.600	28.600	29.000	23.304	12,864
2023-05-04	31.100	31.500	29.500	29.500	22.339	2,222
2023-05-03	31.200	31.500	30.600	31.100	23.551	16,247
2023-05-02	31.000	31.200	30.800	31.200	23.627	8,705
2023-04-28	31.200	31.200	31.000	31.000	23.475	14,991
2023-04-27	31.200	31.400	30.500	31.100	23.551	7,756
2023-04-26	31.300	31.500	31.000	31.500	23.854	13,919
2023-04-25	30.800	31.200	30.800	31.100	23.551	4,797
2023-04-24	30.800	31.300	30.800	31.300	23.702	811
2023-04-21	30.900	31.300	30.800	31.300	23.702	2,004
2023-04-20	31.900	31.900	30.100	30.800	23.324	19,275
2023-04-19	31.300	31.900	31.300	31.500	23.854	5,238
2023-04-18	31.900	31.900	31.200	31.200	23.627	1,030
2023-04-17	31.300	31.500	31.300	31.500	23.854	434
2023-04-14	31.100	31.800	31.100	31.800	24.081	16,202
2023-04-13	31.100	31.100	30.400	30.400	23.021	323,817
2023-04-12	31.500	31.500	31.000	31.200	23.627	2,493
2023-04-11	30.600	31.300	30.000	31.100	23.551	22,495
2023-04-05	31.200	31.200	31.000	31.200	23.627	8,023
2023-04-04	30.900	31.000	30.700	31.000	23.475	8,900
2023-04-03	30.200	30.800	30.000	30.800	23.324	43,158
2023-03-31	29.600	30.600	29.600	30.600	23.172	35,710
2023-03-30	27.900	29.700	27.900	29.600	22.415	36,657
2023-03-29	27.200	28.000	27.200	27.900	21.128	25,442
2023-03-28	26.900	26.900	26.900	26.900	20.370	90
2023-03-27	27.300	27.300	26.700	26.700	20.219	1,846
2023-03-24	26.800	27.000	26.700	26.700	20.219	19,914
2023-03-23	27.000	27.200	27.000	27.200	20.598	1,433
2023-03-22	26.600	27.000	26.500	27.000	20.446	9,606
2023-03-21	26.800	26.800	26.800	26.800	20.295	5,727
2023-03-20	26.800	26.800	26.600	26.600	20.143	1,908
2023-03-17	27.000	27.100	26.600	27.100	20.522	5,570

← NewerPage 15 of 22 · 1,262 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.