Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	17.900	19.600	17.700	18.900	17.318	134,578
2026-04-28	17.900	17.950	17.750	17.850	16.356	8,413
2026-04-27	17.800	17.950	17.650	17.850	16.356	60,877
2026-04-24	18.150	18.150	17.600	18.100	16.585	18,900
2026-04-23	17.650	18.000	17.550	17.600	16.127	27,597
2026-04-22	17.650	17.850	17.500	17.500	16.035	15,759
2026-04-21	17.500	17.650	17.500	17.650	16.173	8,448
2026-04-20	17.200	17.800	17.200	17.650	16.173	33,450
2026-04-17	17.500	17.900	17.100	17.850	16.356	73,516
2026-04-16	17.900	17.900	17.350	17.400	15.944	2,742
2026-04-15	17.750	17.800	17.450	17.500	16.035	10,578
2026-04-14	17.400	17.600	17.400	17.500	16.035	6,168
2026-04-13	17.800	17.800	17.300	17.700	16.218	13,068
2026-04-10	18.000	18.000	17.250	17.500	16.035	6,307
2026-04-09	17.500	17.500	16.900	17.000	15.577	49,280
2026-04-08	17.650	17.650	17.300	17.500	16.035	27,845
2026-04-07	18.000	18.000	17.100	17.750	16.264	14,420
2026-04-01	18.000	18.000	17.100	17.700	16.218	24,290
2026-03-31	17.300	17.700	17.300	17.700	16.218	227
2026-03-30	18.100	18.100	17.100	17.300	15.852	8,941
2026-03-27	17.300	17.500	17.200	17.300	15.852	12,220
2026-03-26	17.500	17.500	17.400	17.500	16.035	1,805
2026-03-25	17.600	18.000	17.500	17.600	16.127	30,940
2026-03-24	17.600	18.100	17.300	18.100	16.585	3,814
2026-03-23	17.500	17.900	17.400	17.900	16.402	11,509
2026-03-20	17.400	18.000	17.400	17.700	16.218	12,817
2026-03-19	17.800	17.800	17.400	17.800	16.310	7,098
2026-03-18	17.400	17.800	17.400	17.700	16.218	27,451
2026-03-17	17.500	17.600	17.400	17.600	16.127	5,162
2026-03-16	17.900	17.900	17.200	17.400	15.944	7,094
2026-03-13	17.600	17.800	17.400	17.400	15.944	22,777
2026-03-12	18.000	18.400	17.800	17.800	16.310	12,517
2026-03-11	18.200	18.400	18.000	18.200	16.677	14,417
2026-03-10	17.800	18.200	17.800	18.200	16.677	2,194
2026-03-09	17.500	18.200	17.500	18.200	16.677	16,454
2026-03-06	17.800	17.900	17.400	17.800	16.310	18,951
2026-03-05	17.800	17.800	17.400	17.400	15.944	5,975
2026-03-04	17.300	17.600	17.300	17.400	15.944	8,555
2026-03-03	18.000	18.000	17.300	17.300	15.852	28,935
2026-03-02	17.700	18.200	17.400	18.000	16.493	14,432
2026-02-27	18.100	18.200	17.700	18.200	16.677	4,133
2026-02-26	18.400	18.400	17.500	18.300	16.768	5,806
2026-02-25	17.300	17.900	17.100	17.900	16.402	8,839
2026-02-24	17.900	17.900	17.400	17.900	16.402	2,771
2026-02-23	18.500	18.500	17.200	17.900	16.402	45,563
2026-02-20	18.300	18.300	18.000	18.200	16.677	1,490
2026-02-19	17.800	18.500	17.800	18.500	16.951	9,267
2026-02-18	17.700	18.200	17.700	17.800	16.310	13,106
2026-02-17	18.400	18.400	17.700	18.100	16.585	6,837
2026-02-16	17.900	18.500	17.700	18.500	16.951	8,349
2026-02-13	18.500	19.300	17.800	18.600	17.043	17,944
2026-02-12	19.100	19.100	18.000	18.700	17.135	34,026
2026-02-11	19.100	19.500	19.100	19.100	17.501	8,760
2026-02-10	19.600	19.600	19.100	19.100	17.501	14,331
2026-02-09	18.600	19.700	18.600	19.500	17.868	83,597
2026-02-06	18.200	18.500	18.100	18.500	16.951	28,697
2026-02-05	18.000	18.400	18.000	18.300	16.768	6,460
2026-02-04	18.700	18.700	18.100	18.400	16.860	24,648
2026-02-03	18.100	18.700	18.100	18.700	17.135	9,394
2026-02-02	18.000	18.700	17.900	18.500	16.951	19,367

← NewerPage 3 of 5 · 250 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.