Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	18.300	18.800	17.900	18.800	17.226	19,267
2026-01-29	18.700	18.700	18.300	18.400	16.860	19,500
2026-01-28	18.400	18.600	18.400	18.400	16.860	5,691
2026-01-27	18.900	18.900	18.300	18.600	17.043	5,033
2026-01-26	19.000	19.000	18.300	18.600	17.043	1,949
2026-01-23	18.200	18.500	18.200	18.500	16.951	1,395
2026-01-22	17.900	18.900	17.900	18.600	17.043	17,433
2026-01-21	18.100	18.100	17.900	18.000	16.493	3,390
2026-01-20	19.000	19.000	18.000	18.000	16.493	13,671
2026-01-19	18.900	18.900	18.100	18.400	16.860	5,649
2026-01-16	18.200	18.800	18.200	18.500	16.951	6,295
2026-01-15	18.400	18.700	18.300	18.500	16.951	40,257
2026-01-14	18.600	18.600	18.100	18.500	16.951	20,377
2026-01-13	18.600	18.600	18.400	18.500	16.951	21,730
2026-01-12	18.900	18.900	18.500	18.600	17.043	3,155
2026-01-09	19.100	19.100	18.600	18.900	17.318	11,531
2026-01-08	18.500	18.900	18.400	18.900	17.318	23,291
2026-01-07	18.600	18.900	18.300	18.300	16.768	14,048
2026-01-06	18.800	18.900	18.600	18.700	17.135	19,576
2026-01-05	18.900	18.900	18.500	18.700	17.135	5,674
2026-01-02	18.900	18.900	18.100	18.700	17.135	4,187
2025-12-30	18.400	18.700	18.400	18.500	16.951	14,827
2025-12-29	18.200	18.600	18.100	18.400	16.860	65,096
2025-12-23	18.900	18.900	18.300	18.900	17.318	3,974
2025-12-22	18.400	18.800	18.400	18.700	17.135	16,868
2025-12-19	18.300	18.400	18.100	18.400	16.860	27,081
2025-12-18	17.700	18.500	17.700	18.400	16.860	912,897
2025-12-17	17.800	17.900	17.600	17.900	16.402	9,438
2025-12-16	17.700	17.900	17.700	17.800	16.310	4,677
2025-12-15	17.600	17.900	17.600	17.800	16.310	16,022
2025-12-12	17.400	17.700	17.400	17.700	16.218	17,170
2025-12-11	17.700	17.700	17.200	17.400	15.944	25,494
2025-12-10	17.500	17.700	17.400	17.600	16.127	10,300
2025-12-09	17.700	17.800	17.500	17.700	16.218	6,449
2025-12-08	18.300	18.300	17.700	17.700	16.218	10,787
2025-12-05	18.400	18.400	17.500	17.700	16.218	6,017
2025-12-04	18.200	18.200	17.600	17.800	16.310	8,893
2025-12-03	17.500	17.900	17.500	17.500	16.035	16,496
2025-12-02	17.800	18.100	17.500	17.500	16.035	28,165
2025-12-01	18.000	18.500	18.000	18.200	16.677	13,725
2025-11-28	18.500	18.500	18.000	18.000	16.493	6,266
2025-11-27	18.400	18.400	18.100	18.200	16.677	7,251
2025-11-26	18.400	18.400	18.200	18.400	16.860	5,978
2025-11-25	18.400	18.400	18.000	18.300	16.768	14,371
2025-11-24	17.600	18.400	17.600	18.400	16.860	23,462
2025-11-21	18.000	18.000	17.600	17.800	16.310	12,049
2025-11-20	17.600	18.300	17.500	18.200	16.677	34,786
2025-11-19	17.700	17.700	17.200	17.700	16.218	70,089
2025-11-18	17.500	17.800	17.400	17.800	16.310	14,556
2025-11-17	18.000	18.000	17.300	17.500	16.035	22,138
2025-11-14	18.700	18.700	17.000	17.100	15.669	51,418
2025-11-13	18.100	18.700	17.600	18.200	16.677	56,193
2025-11-12	18.100	18.700	18.000	18.300	16.768	50,173
2025-11-11	19.000	19.000	18.100	18.600	17.043	137,997
2025-11-10	19.500	19.500	19.300	19.500	17.868	9,779
2025-11-07	19.100	19.400	19.100	19.400	17.776	11,367
2025-11-06	19.100	19.700	19.000	19.200	17.593	31,892
2025-11-05	19.400	19.800	19.300	19.300	17.684	33,126
2025-11-04	19.600	19.800	19.400	19.600	17.959	24,042
2025-11-03	20.000	20.000	19.600	19.600	17.959	20,996

← NewerPage 4 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.