Webstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 23.800 | 23.900 | 23.200 | 23.200 | 19.460 | 16,479 |
| 2025-02-13 | 23.300 | 24.000 | 23.300 | 23.900 | 20.048 | 20,527 |
| 2025-02-12 | 23.400 | 23.400 | 23.400 | 23.400 | 19.628 | 1,176 |
| 2025-02-11 | 23.000 | 23.200 | 22.500 | 23.000 | 19.293 | 5,550 |
| 2025-02-10 | 23.800 | 23.800 | 23.200 | 23.200 | 19.460 | 504 |
| 2025-02-07 | 23.200 | 23.700 | 22.900 | 22.900 | 19.209 | 11,275 |
| 2025-02-06 | 23.000 | 24.000 | 23.000 | 23.800 | 19.964 | 31,429 |
| 2025-02-05 | 22.500 | 23.400 | 22.400 | 23.400 | 19.628 | 4,450 |
| 2025-02-04 | 22.800 | 23.000 | 22.500 | 23.000 | 19.293 | 4,072 |
| 2025-02-03 | 22.400 | 22.400 | 22.400 | 22.400 | 18.789 | 400 |
| 2025-01-31 | 22.700 | 23.000 | 22.700 | 23.000 | 19.293 | 5,220 |
| 2025-01-30 | 23.000 | 23.000 | 22.700 | 22.700 | 19.041 | 500 |
| 2025-01-29 | 23.000 | 23.400 | 22.600 | 22.900 | 19.209 | 10,171 |
| 2025-01-28 | 22.600 | 23.000 | 22.600 | 23.000 | 19.293 | 15,505 |
| 2025-01-27 | 22.400 | 23.100 | 22.000 | 22.600 | 18.957 | 8,442 |
| 2025-01-24 | 22.900 | 23.000 | 22.300 | 22.300 | 18.706 | 6,288 |
| 2025-01-23 | 22.300 | 23.000 | 22.300 | 23.000 | 19.293 | 4,220 |
| 2025-01-22 | 22.100 | 22.200 | 21.900 | 22.200 | 18.622 | 1,971 |
| 2025-01-21 | 22.100 | 22.500 | 22.100 | 22.200 | 18.622 | 3,040 |
| 2025-01-20 | 22.200 | 22.400 | 22.000 | 22.100 | 18.538 | 5,158 |
| 2025-01-17 | 22.000 | 22.600 | 22.000 | 22.200 | 18.622 | 3,786 |
| 2025-01-16 | 22.100 | 22.200 | 22.000 | 22.000 | 18.454 | 18,275 |
| 2025-01-15 | 22.200 | 22.600 | 22.200 | 22.600 | 18.957 | 1,507 |
| 2025-01-14 | 22.300 | 22.500 | 22.300 | 22.500 | 18.873 | 8,391 |
| 2025-01-13 | 22.000 | 22.300 | 22.000 | 22.300 | 18.706 | 3,639 |
| 2025-01-10 | 22.200 | 22.200 | 22.200 | 22.200 | 18.622 | 1,068 |
| 2025-01-09 | 22.500 | 22.500 | 22.200 | 22.200 | 18.622 | 2,790 |
| 2025-01-08 | 22.500 | 22.700 | 22.500 | 22.700 | 19.041 | 5,675 |
| 2025-01-07 | 22.000 | 22.500 | 22.000 | 22.500 | 18.873 | 4,444 |
| 2025-01-06 | 22.000 | 22.500 | 22.000 | 22.200 | 18.622 | 12,556 |
| 2025-01-03 | 22.500 | 22.500 | 22.000 | 22.000 | 18.454 | 4,230 |
| 2025-01-02 | 23.000 | 23.000 | 22.000 | 22.000 | 18.454 | 2,971 |
| 2024-12-30 | 22.500 | 22.600 | 21.400 | 22.000 | 18.454 | 17,883 |
| 2024-12-27 | 22.400 | 22.500 | 22.100 | 22.500 | 18.873 | 17,208 |
| 2024-12-23 | 22.500 | 22.500 | 21.700 | 22.000 | 18.454 | 13,007 |
| 2024-12-20 | 22.700 | 22.700 | 22.100 | 22.100 | 18.538 | 165 |
| 2024-12-19 | 22.200 | 22.700 | 22.100 | 22.100 | 18.538 | 9,137 |
| 2024-12-18 | 23.000 | 23.000 | 22.400 | 22.700 | 19.041 | 1,113 |
| 2024-12-17 | 22.200 | 23.000 | 22.200 | 23.000 | 19.293 | 15,985 |
| 2024-12-16 | 22.500 | 23.800 | 22.500 | 23.300 | 19.544 | 1,558 |
| 2024-12-13 | 22.900 | 23.200 | 22.900 | 23.200 | 19.460 | 2,224 |
| 2024-12-12 | 22.300 | 23.800 | 22.300 | 22.800 | 19.125 | 6,947 |
| 2024-12-11 | 23.000 | 23.000 | 23.000 | 23.000 | 19.293 | 3,504 |
| 2024-12-10 | 23.000 | 23.000 | 23.000 | 23.000 | 19.293 | 0 |
| 2024-12-09 | 22.800 | 23.000 | 22.800 | 23.000 | 19.293 | 4,192 |
| 2024-12-06 | 23.100 | 23.100 | 23.000 | 23.000 | 19.293 | 877 |
| 2024-12-05 | 23.800 | 23.800 | 23.000 | 23.700 | 19.880 | 4,754 |
| 2024-12-04 | 23.500 | 23.800 | 23.500 | 23.800 | 19.964 | 2,000 |
| 2024-12-03 | 23.500 | 23.500 | 23.400 | 23.500 | 19.712 | 1,501 |
| 2024-12-02 | 23.800 | 23.900 | 23.500 | 23.500 | 19.712 | 6,421 |
| 2024-11-29 | 23.300 | 23.300 | 23.300 | 23.300 | 19.544 | 10 |
| 2024-11-28 | 22.600 | 23.300 | 22.600 | 23.300 | 19.544 | 880 |
| 2024-11-27 | 23.500 | 23.500 | 22.300 | 23.200 | 19.460 | 3,040 |
| 2024-11-26 | 23.900 | 23.900 | 22.300 | 23.000 | 19.293 | 2,660 |
| 2024-11-25 | 23.900 | 23.900 | 23.900 | 23.900 | 20.048 | 413 |
| 2024-11-22 | 23.600 | 23.900 | 21.600 | 23.000 | 19.293 | 3,481 |
| 2024-11-21 | 23.500 | 23.800 | 23.500 | 23.500 | 19.712 | 7,006 |
| 2024-11-20 | 24.000 | 24.000 | 24.000 | 24.000 | 20.132 | 240 |
| 2024-11-19 | 24.500 | 24.500 | 24.500 | 24.500 | 20.551 | 0 |
| 2024-11-18 | 24.500 | 24.500 | 24.500 | 24.500 | 20.551 | 410 |
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.