Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	31.800	31.800	31.700	31.700	22.627	676
2022-04-04	32.100	32.100	31.500	31.700	22.627	2,263
2022-04-01	32.400	32.400	31.500	31.500	22.484	49,006
2022-03-31	32.500	32.600	32.000	32.000	22.841	20,825
2022-03-30	32.700	32.700	32.000	32.000	22.841	1,197
2022-03-29	32.400	33.200	31.700	32.000	22.841	21,327
2022-03-28	31.400	32.400	31.400	32.400	23.126	7,755
2022-03-25	32.900	32.900	31.800	31.800	22.698	5,326
2022-03-24	32.000	32.000	31.300	31.900	22.769	1,502
2022-03-23	31.000	32.000	30.400	32.000	22.841	7,554
2022-03-22	32.400	34.900	30.400	31.200	22.270	19,264
2022-03-21	32.000	32.500	32.000	32.000	22.841	145
2022-03-18	30.200	32.100	29.000	30.100	21.484	6,699
2022-03-17	31.500	31.500	31.000	31.200	22.270	1,868
2022-03-16	30.200	31.900	30.200	31.900	22.769	770
2022-03-15	30.000	30.500	30.000	30.500	21.770	4,492
2022-03-14	30.900	30.900	30.000	30.000	21.413	1,243
2022-03-11	30.000	30.900	30.000	30.900	22.056	1,056
2022-03-10	29.600	30.900	29.600	30.100	21.484	4,473
2022-03-09	30.200	30.200	29.900	30.100	21.484	158,978
2022-03-08	29.900	30.200	29.900	30.100	21.484	813
2022-03-07	29.500	30.300	29.400	29.900	21.342	23,094
2022-03-04	30.500	31.700	30.500	31.700	22.627	1,732
2022-03-03	30.900	31.200	30.800	30.800	21.984	3,939
2022-03-02	31.200	31.200	30.300	30.900	22.056	2,855
2022-03-01	31.100	31.400	31.000	31.200	22.270	13,185
2022-02-28	30.500	31.500	30.500	31.400	22.412	4,949
2022-02-25	31.100	32.900	31.000	31.700	22.627	7,581
2022-02-24	31.000	32.400	30.600	31.000	22.127	66,951
2022-02-23	33.000	33.500	32.000	32.000	22.841	28,125
2022-02-22	32.000	33.400	32.000	33.200	23.697	2,651
2022-02-21	34.000	34.100	32.600	33.000	23.554	22,494
2022-02-18	33.000	33.700	32.600	33.000	23.554	15,921
2022-02-17	33.000	33.700	32.600	33.000	23.554	11,871
2022-02-16	32.800	33.000	32.500	33.000	23.554	4,100
2022-02-15	32.100	33.000	32.100	32.900	23.483	14,597
2022-02-14	32.500	32.500	32.000	32.100	22.912	22,395
2022-02-11	33.000	33.000	32.200	32.500	23.198	14,482
2022-02-10	32.600	33.000	32.400	32.600	23.269	12,939
2022-02-09	32.600	33.000	32.600	33.000	23.554	809
2022-02-08	33.900	34.000	32.500	32.600	23.269	4,867
2022-02-07	33.000	34.500	32.200	34.500	24.625	8,889
2022-02-04	33.000	33.000	32.500	32.800	23.412	8,597
2022-02-03	33.000	33.300	33.000	33.300	23.769	5,577
2022-02-02	33.300	34.600	33.000	33.000	23.554	35,464
2022-02-01	32.700	33.300	32.500	33.100	23.626	372,494
2022-01-31	32.500	32.500	32.500	32.500	23.198	0
2022-01-28	33.000	33.000	32.000	32.500	23.198	6,539
2022-01-27	33.000	33.000	33.000	33.000	23.554	10
2022-01-26	33.000	33.100	32.000	33.000	23.554	9,888
2022-01-25	33.800	33.800	32.500	33.100	23.626	6,092
2022-01-24	33.000	33.500	31.300	32.600	23.269	5,937
2022-01-21	33.800	33.800	33.000	33.700	24.054	7,416
2022-01-20	33.400	33.700	33.400	33.700	24.054	5,462
2022-01-19	33.500	33.800	33.400	33.700	24.054	3,951
2022-01-18	34.000	34.000	33.400	33.400	23.840	1,950
2022-01-17	34.200	34.200	33.400	33.900	24.197	1,128
2022-01-14	33.400	33.700	33.300	33.500	23.911	6,883
2022-01-13	33.800	34.200	33.300	33.700	24.054	53,826
2022-01-12	33.400	33.700	33.400	33.500	23.911	18,615

← NewerPage 20 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.