Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	31.200	31.200	31.200	31.200	23.627	0
2022-07-05	32.000	32.000	30.800	31.200	23.627	3,069
2022-07-04	30.200	31.400	30.200	31.000	23.475	8,874
2022-07-01	30.900	30.900	30.300	30.700	23.248	8,152
2022-06-30	31.100	31.200	30.900	30.900	23.399	3,281
2022-06-29	31.200	31.200	31.200	31.200	23.627	108
2022-06-28	31.000	31.000	31.000	31.000	23.475	447
2022-06-27	32.000	32.000	31.300	31.300	23.702	5,033
2022-06-24	31.200	31.900	31.000	31.900	24.157	9,900
2022-06-23	30.600	31.200	30.600	31.200	23.627	12,978
2022-06-22	30.600	30.700	30.500	30.700	23.248	9,380
2022-06-21	31.000	31.000	31.000	31.000	23.475	252,001
2022-06-20	31.200	31.200	30.600	30.900	23.399	9,878
2022-06-17	30.400	31.100	30.200	30.700	23.248	5,356
2022-06-16	30.500	30.500	30.400	30.400	23.021	4,345
2022-06-15	30.900	30.900	30.800	30.800	23.324	4,251
2022-06-14	30.900	30.900	30.500	30.800	23.324	5,539
2022-06-13	31.800	31.800	30.500	31.100	23.551	11,481
2022-06-10	31.400	31.800	31.400	31.800	24.081	16,606
2022-06-09	31.100	31.600	31.100	31.400	23.778	5,840
2022-06-08	31.200	31.800	31.100	31.800	24.081	9,061
2022-06-07	31.200	31.800	31.200	31.800	24.081	41,572
2022-06-03	31.300	31.500	31.200	31.500	23.854	3,692
2022-06-02	30.900	31.500	30.800	31.000	23.475	40,723
2022-06-01	31.500	31.500	30.900	30.900	23.399	24,632
2022-05-31	31.300	31.300	30.900	31.000	23.475	7,011
2022-05-30	30.100	31.300	30.000	31.300	23.702	4,849
2022-05-27	30.400	30.400	30.200	30.200	22.869	467
2022-05-25	30.500	31.000	30.400	30.400	23.021	1,338
2022-05-24	30.500	31.000	30.100	30.800	23.324	8,753
2022-05-23	31.500	31.500	30.500	30.500	23.096	830
2022-05-20	30.800	31.500	30.800	31.500	23.854	104,518
2022-05-19	29.800	31.700	29.700	30.500	23.096	25,672
2022-05-18	29.100	30.000	29.000	29.200	22.112	10,318
2022-05-16	30.000	30.000	29.000	30.000	22.718	5,578
2022-05-13	30.000	30.000	29.700	29.900	22.642	2,921
2022-05-12	30.000	30.000	28.800	30.000	22.718	1,126
2022-05-11	28.900	30.000	28.800	29.300	22.188	2,504
2022-05-10	28.800	30.000	28.800	28.900	21.885	2,957
2022-05-09	29.000	29.000	28.800	28.900	21.885	4,148
2022-05-06	31.000	31.000	29.200	29.200	22.112	1,449
2022-05-05	30.100	30.100	30.000	30.000	22.718	933
2022-05-04	30.500	30.500	28.900	28.900	21.885	3,670
2022-05-03	28.100	30.800	28.100	29.700	22.491	936
2022-05-02	29.500	29.900	29.000	29.000	21.961	3,857
2022-04-29	30.700	30.700	30.000	30.100	22.794	7,065
2022-04-28	31.500	32.000	29.600	29.600	21.128	7,959
2022-04-27	32.000	32.000	31.000	31.000	22.127	1,900
2022-04-26	31.900	31.900	31.100	31.400	22.412	7,574
2022-04-25	31.400	34.000	30.600	30.900	22.056	6,195
2022-04-22	31.500	32.500	30.900	31.400	22.412	4,857
2022-04-21	31.400	31.700	31.400	31.700	22.627	1,497
2022-04-20	32.000	32.200	31.500	32.000	22.841	11,358
2022-04-19	33.400	33.400	32.000	32.000	22.841	23,180
2022-04-13	31.500	32.800	31.500	32.300	23.055	3,061
2022-04-12	31.900	32.700	31.100	31.700	22.627	6,975
2022-04-11	32.000	32.000	31.900	31.900	22.769	401
2022-04-08	32.000	32.000	31.800	32.000	22.841	3,449
2022-04-07	32.000	33.000	31.900	31.900	22.769	2,372
2022-04-06	31.400	32.000	31.100	31.100	22.198	56,803

← NewerPage 19 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.