Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	33.500	33.500	33.400	33.400	23.840	636
2022-01-10	34.000	34.000	33.200	33.500	23.911	2,688
2022-01-07	33.900	34.000	33.600	33.800	24.125	9,757
2022-01-06	33.800	33.800	33.300	33.400	23.840	9,534
2022-01-05	33.500	33.500	33.200	33.300	23.769	11,094
2022-01-04	33.500	33.700	33.300	33.600	23.983	3,929
2022-01-03	33.800	33.900	33.200	33.500	23.911	10,554
2021-12-30	33.300	34.400	33.200	33.600	23.983	15,319
2021-12-29	33.000	33.700	33.000	33.300	23.769	5,743
2021-12-28	33.500	33.500	32.600	33.400	23.840	1,220
2021-12-27	33.800	33.800	32.600	33.500	23.911	18,455
2021-12-23	33.700	33.800	33.200	33.500	23.911	6,302
2021-12-22	33.700	33.700	33.700	33.700	24.054	1,854
2021-12-21	33.200	34.400	33.200	33.700	24.054	8,383
2021-12-20	35.000	35.000	32.400	33.200	23.697	16,604
2021-12-17	33.900	33.900	33.000	33.900	24.197	1,912
2021-12-16	33.500	34.000	33.100	34.000	24.268	10,982
2021-12-15	33.700	33.700	33.300	33.500	23.911	8,479
2021-12-14	35.500	35.500	33.600	33.700	24.054	9,973
2021-12-13	35.200	35.200	35.200	35.200	25.125	1,383
2021-12-10	35.300	35.300	35.300	35.300	25.196	166
2021-12-09	35.100	35.500	35.000	35.400	25.267	1,398
2021-12-08	36.000	36.000	35.100	35.900	25.624	6,049
2021-12-07	35.000	37.000	35.000	36.200	25.838	32,337
2021-12-06	34.000	35.000	34.000	35.000	24.982	3,678
2021-12-03	35.000	35.900	34.900	35.900	25.624	2,727
2021-12-02	35.500	35.900	35.500	35.500	25.339	2,122
2021-12-01	34.600	35.900	34.600	35.900	25.624	3,357
2021-11-30	34.600	34.700	34.600	34.600	24.696	1,657
2021-11-29	35.900	36.400	35.000	35.000	24.982	26,996
2021-11-26	37.000	38.000	35.700	35.800	25.553	11,054
2021-11-25	36.500	37.200	36.500	37.200	26.552	7,347
2021-11-24	37.400	37.400	35.700	37.100	26.481	1,689
2021-11-23	36.500	36.500	35.800	36.400	25.981	987
2021-11-22	36.500	36.900	35.500	36.000	25.696	17,154
2021-11-19	36.500	37.000	36.000	36.100	25.767	3,687
2021-11-18	37.500	37.500	36.500	36.500	26.053	4,546
2021-11-17	36.900	37.300	36.900	37.000	26.409	18,636
2021-11-16	36.000	37.400	36.000	37.200	26.552	31,195
2021-11-15	37.000	38.800	35.900	37.500	26.766	35,035
2021-11-12	36.500	36.900	36.000	36.500	26.053	10,747
2021-11-11	37.000	37.000	36.100	36.100	25.767	5,157
2021-11-10	36.000	37.000	35.700	37.000	26.409	108,596
2021-11-09	34.200	37.000	34.200	36.000	25.696	23,067
2021-11-08	34.300	36.000	34.300	35.300	25.196	20,356
2021-11-05	33.800	34.000	33.500	33.900	24.197	15,949
2021-11-04	34.000	34.000	32.600	34.000	24.268	17,270
2021-11-03	34.100	34.500	34.000	34.500	24.625	7,816
2021-11-02	35.400	35.400	34.100	34.100	24.340	647
2021-11-01	34.300	34.700	34.000	34.700	24.768	3,885
2021-10-29	35.000	35.100	34.600	34.600	24.696	342,487
2021-10-28	34.100	35.000	34.100	34.700	24.768	5,656
2021-10-27	35.200	35.800	34.600	35.000	24.982	1,125
2021-10-26	35.000	35.900	35.000	35.000	24.982	9,864
2021-10-25	35.000	35.400	35.000	35.000	24.982	1,859
2021-10-22	34.900	37.000	34.200	34.200	24.411	7,574
2021-10-21	34.000	35.000	32.600	35.000	24.982	10,995

← NewerPage 21 of 21 · 1,257 trading days

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.