Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	25.800	25.800	25.600	25.600	19.386	14,600
2022-09-27	26.800	26.800	26.000	26.100	19.765	6,213
2022-09-26	24.800	26.800	24.200	26.800	20.295	30,851
2022-09-23	25.200	26.000	24.300	25.200	19.083	33,662
2022-09-22	25.500	25.500	25.000	25.000	18.932	8,678
2022-09-21	26.000	26.000	25.400	25.400	19.234	8,616
2022-09-20	26.200	26.200	25.400	25.600	19.386	15,463
2022-09-19	26.100	26.700	26.000	26.400	19.992	16,586
2022-09-16	26.200	26.500	26.200	26.500	20.067	1,245
2022-09-15	26.800	26.800	26.500	26.700	20.219	10,922
2022-09-14	26.700	26.700	26.500	26.700	20.219	23,665
2022-09-13	27.500	27.500	26.900	26.900	20.370	47,352
2022-09-12	28.000	28.100	27.500	27.500	20.825	77,410
2022-09-09	28.100	28.100	27.500	27.600	20.900	2,020
2022-09-08	27.600	27.900	27.600	27.900	21.128	53,520
2022-09-07	28.500	28.500	27.200	27.600	20.900	16,261
2022-09-06	29.200	29.200	28.700	28.700	21.733	3,876
2022-09-05	28.900	29.000	28.600	28.800	21.809	990
2022-09-02	28.500	29.000	28.500	29.000	21.961	11,554
2022-09-01	28.800	29.000	28.600	28.700	21.733	19,686
2022-08-31	29.600	29.600	28.800	29.100	22.036	11,690
2022-08-30	29.000	30.400	29.000	29.900	22.642	9,208
2022-08-29	30.200	30.200	28.600	29.300	22.188	34,679
2022-08-26	31.200	31.200	30.300	30.600	23.172	24,989
2022-08-25	33.000	33.000	31.500	31.700	24.005	21,115
2022-08-24	33.300	33.300	31.900	32.200	24.384	21,314
2022-08-23	33.800	34.600	33.500	34.600	26.201	7,144
2022-08-22	34.100	34.100	33.700	33.900	25.671	1,283
2022-08-19	34.000	34.000	33.700	33.700	25.520	2,648
2022-08-18	34.000	34.300	34.000	34.300	25.974	911
2022-08-17	34.100	34.200	34.000	34.000	25.747	14,962
2022-08-16	34.300	34.400	33.300	33.400	25.293	15,120
2022-08-15	34.600	34.600	33.200	34.100	25.823	14,894
2022-08-12	35.100	35.100	34.300	34.600	26.201	8,322
2022-08-11	34.500	35.500	34.500	34.800	26.353	11,922
2022-08-10	35.100	35.100	34.200	34.200	25.898	8,372
2022-08-09	33.600	36.000	33.600	35.000	26.504	59,055
2022-08-08	32.600	33.600	32.600	33.100	25.065	25,997
2022-08-05	32.300	32.300	32.000	32.300	24.460	8,700
2022-08-04	32.100	32.300	32.100	32.300	24.460	5,348
2022-08-03	32.500	32.500	31.500	31.900	24.157	9,050
2022-08-02	32.500	32.500	32.500	32.500	24.611	214
2022-08-01	32.000	32.000	31.900	31.900	24.157	5,390
2022-07-29	31.700	31.700	31.700	31.700	24.005	4,635
2022-07-28	31.600	31.700	31.200	31.200	23.627	12,790
2022-07-27	31.600	31.600	31.600	31.600	23.929	797
2022-07-26	31.700	32.000	31.100	31.100	23.551	3,930
2022-07-25	31.800	32.000	31.300	31.800	24.081	11,395
2022-07-22	31.400	32.400	31.400	32.400	24.535	4,966
2022-07-21	31.700	31.700	31.400	31.400	23.778	6,119
2022-07-20	32.000	32.000	31.700	31.700	24.005	1,491
2022-07-19	32.500	32.500	31.700	31.700	24.005	10,331
2022-07-18	32.100	32.800	32.100	32.800	24.838	6,905
2022-07-15	31.500	32.100	31.500	32.000	24.232	3,913
2022-07-14	32.200	32.600	31.800	32.000	24.232	21,436
2022-07-13	32.600	33.100	32.200	32.200	24.384	22,076
2022-07-12	32.600	33.000	32.600	32.800	24.838	13,205
2022-07-11	32.000	33.000	32.000	32.800	24.838	10,629
2022-07-08	31.500	32.000	31.400	31.900	24.157	18,648
2022-07-07	31.500	31.500	31.400	31.500	23.854	5,300

← NewerPage 18 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.