Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	14.250	14.350	14.250	14.350	14.350	2,569
2026-07-24	14.250	14.600	14.250	14.600	14.600	759
2026-07-23	14.700	14.700	14.700	14.700	14.700	5,000
2026-07-22	14.000	14.400	14.000	14.000	14.000	3,961
2026-07-21	14.600	14.600	14.200	14.500	14.500	5,275
2026-07-20	14.000	14.250	13.600	13.600	13.600	7,850
2026-07-17	13.750	14.500	13.750	14.150	14.150	2,387
2026-07-16	14.050	14.100	13.250	13.300	13.300	14,409
2026-07-15	14.000	14.500	13.600	14.200	14.200	15,196
2026-07-14	14.050	14.050	14.050	14.050	14.050	2,065
2026-07-13	14.050	14.050	13.800	13.850	13.850	4,086
2026-07-10	14.250	14.250	14.200	14.200	14.200	135
2026-07-09	14.700	14.700	14.200	14.200	14.200	2,464
2026-07-08	14.700	14.700	14.050	14.150	14.150	4,580
2026-07-07	14.800	14.800	13.750	14.700	14.700	21,578
2026-07-06	13.300	14.450	13.300	14.450	14.450	15,225
2026-07-03	13.900	13.900	13.600	13.600	13.600	1,038
2026-07-02	13.500	13.850	13.400	13.650	13.650	9,516
2026-07-01	13.650	13.650	13.400	13.400	13.400	28,379
2026-06-30	13.700	13.750	13.600	13.600	13.600	36,113
2026-06-29	13.900	13.900	13.700	13.700	13.700	3,323
2026-06-26	14.000	14.000	13.550	13.900	13.900	8,259
2026-06-25	13.400	13.750	13.400	13.500	13.500	17,708
2026-06-24	13.800	14.000	13.250	13.500	13.500	18,312
2026-06-23	13.300	13.300	13.300	13.300	13.300	2,102
2026-06-22	13.850	13.850	13.350	13.350	13.350	5,204
2026-06-19	13.500	13.850	13.400	13.400	13.400	22,077
2026-06-18	13.950	14.000	12.950	13.550	13.550	116,421
2026-06-17	14.200	14.300	14.000	14.000	14.000	10,966
2026-06-16	14.300	14.300	14.200	14.300	14.300	1,163
2026-06-15	14.200	14.700	14.200	14.200	14.200	11,135
2026-06-12	14.050	14.600	14.050	14.300	14.300	7,291
2026-06-11	14.350	14.450	14.200	14.200	14.200	3,325
2026-06-10	14.950	14.950	14.500	14.500	14.500	1,785
2026-06-09	14.600	14.600	14.500	14.550	14.550	14,776
2026-06-08	15.150	15.150	14.550	14.550	14.550	8,612
2026-06-05	14.900	14.950	14.900	14.950	14.950	669
2026-06-04	14.900	14.900	14.800	14.850	14.850	5,516
2026-06-03	15.000	15.000	14.900	15.000	15.000	6,365
2026-06-02	14.850	15.200	14.850	14.900	14.900	9,965
2026-06-01	15.450	15.450	14.950	14.950	14.950	5,931
2026-05-29	15.450	15.450	15.000	15.250	15.250	17,525
2026-05-28	14.850	15.350	14.850	15.350	15.350	3,558
2026-05-27	15.400	15.400	14.700	14.800	14.800	11,555
2026-05-26	15.000	15.250	14.550	15.150	15.150	19,798
2026-05-22	15.800	15.800	15.150	15.150	15.150	9,923
2026-05-21	15.300	15.550	15.250	15.300	15.300	18,976
2026-05-20	16.850	16.850	15.500	15.750	15.750	69,251
2026-05-19	18.400	18.400	17.600	17.800	16.310	14,355
2026-05-18	17.700	17.700	17.600	17.700	16.218	13,601
2026-05-15	18.200	18.200	17.650	17.700	16.218	24,225
2026-05-13	17.850	18.100	17.700	17.700	16.218	16,199
2026-05-12	18.000	18.000	17.850	17.850	16.356	13,606
2026-05-11	18.250	18.300	18.000	18.100	16.585	14,588
2026-05-08	18.750	18.750	18.500	18.500	16.951	9,388
2026-05-07	18.650	18.750	18.500	18.750	17.181	6,373
2026-05-06	18.800	18.800	18.300	18.450	16.906	8,798
2026-05-05	19.000	19.000	18.250	18.800	17.226	5,477
2026-05-04	18.250	19.050	18.250	18.800	17.226	1,842
2026-04-30	18.700	18.800	18.100	18.500	16.951	16,686

← NewerPage 2 of 3 · 128 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.