Webstep ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	20.000	20.000	19.600	19.600	17.959	20,996
2025-10-31	19.800	20.000	19.800	19.800	18.143	21,579
2025-10-30	20.000	20.400	19.800	19.800	18.143	100,233
2025-10-29	20.200	20.200	19.800	20.000	18.326	37,728
2025-10-28	21.000	21.000	19.800	20.000	18.326	23,767
2025-10-27	19.900	20.800	19.800	19.800	18.143	52,673
2025-10-24	20.600	20.600	19.800	19.800	18.143	27,156
2025-10-23	20.000	20.400	19.900	19.900	18.234	66,053
2025-10-22	20.200	20.600	20.200	20.600	18.876	413
2025-10-21	20.200	20.600	20.000	20.400	18.692	26,430
2025-10-20	20.400	20.600	19.800	20.200	18.509	32,771
2025-10-17	20.600	20.800	20.400	20.400	18.692	14,508
2025-10-16	20.600	21.000	20.600	21.000	19.242	23,508
2025-10-15	21.200	21.200	20.600	20.600	18.876	38,495
2025-10-14	20.800	21.200	20.800	20.800	19.059	42,800
2025-10-13	20.800	21.400	20.800	21.000	19.242	19,558
2025-10-10	21.200	21.400	20.800	21.000	19.242	556,028
2025-10-09	21.400	21.400	21.000	21.000	19.242	31,091
2025-10-08	21.000	21.200	21.000	21.000	19.242	33,625
2025-10-07	21.200	21.200	21.000	21.200	19.425	3,715
2025-10-06	21.400	22.400	21.000	21.200	19.425	16,565
2025-10-03	21.800	21.800	21.000	21.200	19.425	101,450
2025-10-02	21.400	21.800	21.400	21.600	19.792	26,788
2025-10-01	22.000	22.200	21.600	21.800	19.975	31,044
2025-09-30	21.800	22.000	21.600	22.000	20.158	10,330
2025-09-29	22.200	22.200	21.800	22.200	20.342	19,091
2025-09-26	22.000	22.200	22.000	22.200	20.342	6,576
2025-09-25	21.800	22.200	21.800	22.200	20.342	12,819
2025-09-24	22.400	22.400	21.600	22.000	20.158	27,904
2025-09-23	22.400	22.400	22.000	22.200	20.342	27,830
2025-09-22	22.400	22.400	22.200	22.200	20.342	12,676
2025-09-19	22.400	22.400	22.200	22.200	20.342	11,278
2025-09-18	22.200	22.600	22.200	22.400	20.525	34,061
2025-09-17	22.200	22.400	22.000	22.400	20.525	42,387
2025-09-16	22.800	22.800	22.400	22.600	20.708	50,930
2025-09-15	22.800	22.800	22.600	22.600	20.708	11,625
2025-09-12	22.800	23.000	22.600	22.600	20.708	10,851
2025-09-11	22.600	23.000	22.600	22.800	20.892	8,609
2025-09-10	22.800	23.000	22.600	22.600	20.708	28,195
2025-09-09	22.600	22.600	22.600	22.600	20.708	4,972
2025-09-08	23.000	23.000	22.600	22.600	20.708	17,091
2025-09-05	22.800	22.800	22.600	22.600	20.708	25,839
2025-09-04	22.800	22.800	22.600	22.800	20.892	16,126
2025-09-03	22.600	22.800	22.600	22.600	20.708	13,689
2025-09-02	23.200	23.200	22.600	22.800	20.892	18,169
2025-09-01	23.600	23.600	23.000	23.200	21.258	16,832
2025-08-29	22.800	23.400	22.800	23.400	21.441	17,393
2025-08-28	23.800	23.800	22.800	22.800	20.892	4,276
2025-08-27	23.000	23.600	23.000	23.000	21.075	13,404
2025-08-26	23.000	23.000	22.800	23.000	21.075	23,156
2025-08-25	22.800	23.000	22.800	23.000	21.075	20,030
2025-08-22	23.400	23.400	22.800	23.000	21.075	78,060
2025-08-21	23.400	23.400	23.000	23.000	21.075	30,695
2025-08-20	23.400	23.400	23.200	23.200	21.258	50,238
2025-08-19	23.600	23.800	23.400	23.800	21.808	15,369
2025-08-18	23.400	23.800	23.400	23.600	21.625	7,630
2025-08-15	23.600	24.000	23.600	23.800	21.808	7,001
2025-08-14	24.600	24.600	23.600	23.800	21.808	45,927
2025-08-13	24.400	24.600	24.200	24.200	22.174	14,800
2025-08-12	24.400	24.600	24.200	24.400	22.358	11,572

← NewerPage 5 of 21 · 1,258 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.