Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	27.200	27.300	26.600	26.900	20.370	4,055
2023-03-15	27.500	27.500	26.700	27.100	20.522	11,756
2023-03-14	27.300	27.300	27.000	27.300	20.673	4,093
2023-03-13	27.000	27.400	27.000	27.400	20.749	4,553
2023-03-10	27.500	27.500	27.200	27.300	20.673	24,039
2023-03-09	27.100	27.500	27.000	27.500	20.825	9,818
2023-03-08	27.500	27.500	27.000	27.300	20.673	24,506
2023-03-07	27.200	27.500	27.200	27.500	20.825	17,478
2023-03-06	27.200	27.200	26.700	27.200	20.598	7,537
2023-03-03	26.600	27.600	26.600	27.200	20.598	22,657
2023-03-02	27.000	27.000	26.800	27.000	20.446	8,578
2023-03-01	27.300	27.400	27.300	27.300	20.673	4,148
2023-02-28	27.700	27.700	27.300	27.700	20.976	15,551
2023-02-27	27.300	27.700	27.300	27.300	20.673	3,018
2023-02-24	27.400	27.400	27.300	27.300	20.673	2,279
2023-02-23	27.600	27.800	27.600	27.700	20.976	2,525
2023-02-22	27.700	27.700	27.600	27.600	20.900	6,407
2023-02-21	28.000	28.400	27.000	27.400	20.749	20,768
2023-02-20	27.800	29.000	27.800	28.600	21.658	19,778
2023-02-17	26.600	28.800	26.200	27.700	20.976	83,791
2023-02-16	26.700	26.800	26.100	26.100	19.765	5,204
2023-02-15	26.700	27.000	26.500	26.500	20.067	16,391
2023-02-14	26.500	26.500	26.200	26.200	19.840	1,286
2023-02-13	26.300	26.300	26.200	26.200	19.840	3,628
2023-02-10	26.500	26.500	26.100	26.300	19.916	3,111
2023-02-09	25.500	27.000	25.500	26.500	20.067	11,383
2023-02-08	26.200	26.400	25.600	25.700	19.462	14,681
2023-02-07	26.500	26.500	26.300	26.300	19.916	503,566
2023-02-06	26.500	26.700	26.000	26.100	19.765	5,605
2023-02-03	26.700	26.900	26.000	26.400	19.992	112,135
2023-02-02	25.900	26.900	25.600	26.900	20.370	78,641
2023-02-01	26.300	26.300	25.900	26.300	19.916	154
2023-01-31	26.300	26.300	25.700	26.300	19.916	2,652
2023-01-30	25.700	26.300	25.700	26.200	19.840	9,334
2023-01-27	25.900	25.900	25.800	25.800	19.537	342
2023-01-26	25.400	25.900	25.400	25.900	19.613	6,298
2023-01-25	25.700	25.700	25.600	25.600	19.386	1,368
2023-01-24	26.000	26.000	25.800	26.000	19.689	4,653
2023-01-23	25.900	26.000	25.700	26.000	19.689	1,674
2023-01-20	25.700	25.800	25.700	25.800	19.537	2,651
2023-01-19	25.500	25.600	25.200	25.600	19.386	5,336
2023-01-18	25.400	25.600	25.400	25.500	19.310	1,277
2023-01-17	25.400	25.400	25.100	25.100	19.007	560
2023-01-16	25.000	25.600	24.900	25.400	19.234	7,628
2023-01-13	25.400	25.400	24.900	24.900	18.856	4,060
2023-01-12	25.000	25.400	25.000	25.400	19.234	5,687
2023-01-11	25.600	25.600	24.700	24.700	18.704	5,528
2023-01-10	25.600	25.600	25.600	25.600	19.386	600
2023-01-09	25.200	25.700	25.200	25.700	19.462	6,916
2023-01-06	24.500	25.400	24.500	25.000	18.932	107,770
2023-01-05	24.600	25.500	24.500	24.500	18.553	14,941
2023-01-04	24.500	24.700	24.500	24.500	18.553	8,570
2023-01-03	24.800	25.000	24.500	24.600	18.629	22,672
2023-01-02	24.800	25.000	24.100	24.300	18.401	22,824
2022-12-30	24.400	24.900	24.400	24.800	18.780	8,687
2022-12-29	24.200	24.200	24.000	24.200	18.326	10,557
2022-12-28	24.500	24.500	24.500	24.500	18.553	763
2022-12-27	23.800	24.200	23.100	24.200	18.326	107,390
2022-12-23	23.800	23.800	23.400	23.400	17.720	667
2022-12-22	23.600	23.800	23.100	23.700	17.947	19,957

← NewerPage 16 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.