Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	23.600	23.800	23.600	23.800	18.023	1,700
2022-12-20	23.900	24.300	23.800	24.000	18.174	6,138
2022-12-19	25.000	25.000	23.900	24.300	18.401	4,173
2022-12-16	23.300	24.000	23.000	23.500	17.796	1,834,161
2022-12-15	22.500	23.200	22.200	23.000	17.417	79,503
2022-12-14	22.300	22.900	22.300	22.500	17.038	16,662
2022-12-13	22.800	22.800	22.100	22.100	16.735	24,794
2022-12-12	23.300	23.300	22.900	22.900	17.341	2,612
2022-12-09	23.300	23.300	22.800	22.900	17.341	13,259
2022-12-08	22.900	23.100	22.800	22.900	17.341	12,710
2022-12-07	23.800	24.000	22.800	22.800	17.266	37,039
2022-12-06	24.200	24.700	24.000	24.000	18.174	20,460
2022-12-05	25.300	25.300	24.500	24.500	18.553	13,299
2022-12-02	24.600	25.300	24.500	25.300	19.159	18,596
2022-12-01	25.000	25.000	25.000	25.000	18.932	1,919
2022-11-30	25.500	25.500	25.200	25.200	19.083	7,905
2022-11-29	25.500	25.500	25.100	25.500	19.310	5,634
2022-11-28	25.200	25.200	25.100	25.100	19.007	1,800
2022-11-25	25.400	25.500	25.400	25.500	19.310	4,939
2022-11-24	25.400	25.400	25.400	25.400	19.234	0
2022-11-23	25.400	25.400	25.000	25.400	19.234	7,568
2022-11-22	25.600	25.900	25.600	25.900	19.613	1,395
2022-11-21	26.000	26.000	25.500	25.600	19.386	1,644
2022-11-18	25.700	26.000	25.500	26.000	19.689	1,978
2022-11-17	25.400	25.400	25.200	25.300	19.159	6,541
2022-11-16	25.600	25.700	25.600	25.600	19.386	3,157
2022-11-15	25.600	25.700	25.400	25.500	19.310	14,158
2022-11-14	26.100	26.100	25.000	25.100	19.007	14,458
2022-11-11	26.100	26.600	26.000	26.200	19.840	9,282
2022-11-10	25.800	26.600	24.900	25.500	19.310	44,218
2022-11-09	26.700	27.000	26.500	26.800	20.295	15,504
2022-11-08	27.000	27.000	26.500	26.500	20.067	2,640
2022-11-07	26.600	27.300	26.500	26.600	20.143	16,856
2022-11-04	26.500	27.000	26.500	27.000	20.446	620
2022-11-03	27.000	27.000	27.000	27.000	20.446	4,057
2022-11-02	27.000	27.000	27.000	27.000	20.446	2,000
2022-11-01	26.300	27.100	26.300	27.100	20.522	5,242
2022-10-31	27.100	27.100	26.800	26.800	20.295	4,877
2022-10-28	27.200	27.200	27.000	27.000	20.446	195
2022-10-27	26.800	27.300	26.700	27.300	20.673	3,956
2022-10-26	26.600	26.600	26.000	26.600	20.143	3,834
2022-10-25	26.300	27.100	26.200	27.100	20.522	4,088
2022-10-24	27.000	27.000	26.600	26.800	20.295	13,411
2022-10-21	27.200	27.300	26.500	26.500	20.067	12,037
2022-10-20	27.500	27.600	27.000	27.600	20.900	3,870
2022-10-19	27.500	27.500	27.500	27.500	20.825	0
2022-10-18	27.600	28.000	27.500	27.500	20.825	151,732
2022-10-17	27.900	27.900	27.300	27.600	20.900	21,989
2022-10-14	27.900	27.900	27.800	27.800	21.052	785
2022-10-13	27.500	27.800	27.500	27.700	20.976	4,497
2022-10-12	27.400	28.000	27.400	27.900	21.128	4,850
2022-10-11	27.200	27.200	27.200	27.200	20.598	6,799
2022-10-10	26.200	27.200	26.200	27.200	20.598	12,678
2022-10-07	27.200	27.200	26.500	26.900	20.370	15,561
2022-10-06	27.000	27.000	27.000	27.000	20.446	0
2022-10-05	27.300	28.300	27.000	27.000	20.446	15,036
2022-10-04	27.100	27.100	26.500	26.800	20.295	27,550
2022-10-03	25.800	27.100	25.700	27.100	20.522	13,851
2022-09-30	25.300	25.800	25.300	25.700	19.462	3,950
2022-09-29	25.000	25.100	24.900	24.900	18.856	5,616

← NewerPage 17 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.