Webstep ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 24.400 | 24.400 | 24.400 | 24.400 | 20.467 | 27,025 |
| 2024-11-14 | 24.800 | 24.800 | 24.700 | 24.700 | 20.719 | 1,355 |
| 2024-11-13 | 24.200 | 24.700 | 24.000 | 24.200 | 20.299 | 63,689 |
| 2024-11-12 | 24.000 | 24.000 | 24.000 | 24.000 | 20.132 | 1,607 |
| 2024-11-11 | 23.000 | 24.000 | 23.000 | 24.000 | 20.132 | 3,789 |
| 2024-11-08 | 24.000 | 24.000 | 23.000 | 23.000 | 19.293 | 287 |
| 2024-11-07 | 22.000 | 23.900 | 22.000 | 23.900 | 20.048 | 1,989 |
| 2024-11-06 | 24.000 | 24.000 | 23.000 | 23.000 | 19.293 | 56,851 |
| 2024-11-05 | 22.800 | 22.800 | 22.800 | 22.800 | 19.125 | 60 |
| 2024-11-04 | 22.800 | 22.800 | 22.800 | 22.800 | 19.125 | 35 |
| 2024-11-01 | 23.500 | 23.500 | 23.500 | 23.500 | 19.712 | 132 |
| 2024-10-31 | 22.700 | 23.800 | 22.700 | 23.800 | 19.964 | 1,279 |
| 2024-10-30 | 23.100 | 23.100 | 23.100 | 23.100 | 19.377 | 846 |
| 2024-10-29 | 23.000 | 23.200 | 23.000 | 23.200 | 19.460 | 1,545 |
| 2024-10-28 | 23.200 | 23.200 | 23.200 | 23.200 | 19.460 | 769 |
| 2024-10-25 | 23.200 | 23.200 | 23.100 | 23.100 | 19.377 | 27,040 |
| 2024-10-24 | 23.100 | 23.100 | 23.100 | 23.100 | 19.377 | 810 |
| 2024-10-23 | 23.100 | 23.100 | 23.100 | 23.100 | 19.377 | 0 |
| 2024-10-22 | 23.100 | 23.100 | 23.100 | 23.100 | 19.377 | 5,000 |
| 2024-10-21 | 24.000 | 24.000 | 22.900 | 23.200 | 19.460 | 2,369 |
| 2024-10-18 | 23.800 | 24.000 | 23.800 | 24.000 | 20.132 | 1,217 |
| 2024-10-17 | 23.000 | 23.000 | 23.000 | 23.000 | 19.293 | 28 |
| 2024-10-16 | 23.900 | 23.900 | 23.900 | 23.900 | 20.048 | 0 |
| 2024-10-15 | 22.800 | 23.900 | 22.800 | 23.900 | 20.048 | 9,525 |
| 2024-10-14 | 24.000 | 24.000 | 23.500 | 23.500 | 19.712 | 1,185 |
| 2024-10-11 | 23.400 | 24.000 | 23.400 | 23.900 | 20.048 | 24,850 |
| 2024-10-10 | 23.600 | 23.600 | 23.300 | 23.400 | 19.628 | 6,826 |
| 2024-10-09 | 22.000 | 23.600 | 22.000 | 23.600 | 19.796 | 1,281,999 |
| 2024-10-08 | 21.600 | 21.900 | 21.500 | 21.600 | 18.118 | 1,020,819 |
| 2024-10-07 | 21.800 | 22.000 | 21.600 | 21.700 | 18.202 | 15,078 |
| 2024-10-04 | 21.800 | 22.400 | 21.500 | 22.000 | 18.454 | 1,099,170 |
| 2024-10-03 | 22.000 | 22.200 | 22.000 | 22.100 | 18.538 | 34,557 |
| 2024-10-02 | 22.500 | 22.500 | 22.000 | 22.000 | 18.454 | 16,673 |
| 2024-10-01 | 22.500 | 23.200 | 22.500 | 23.100 | 19.377 | 10,494 |
| 2024-09-30 | 24.000 | 24.000 | 23.100 | 23.200 | 19.460 | 20,051 |
| 2024-09-27 | 24.000 | 24.000 | 24.000 | 24.000 | 20.132 | 0 |
| 2024-09-26 | 24.000 | 24.100 | 23.400 | 24.000 | 20.132 | 14,857 |
| 2024-09-25 | 23.900 | 24.100 | 23.000 | 23.000 | 19.293 | 3,039 |
| 2024-09-24 | 22.500 | 23.900 | 22.500 | 23.700 | 19.880 | 8,111 |
| 2024-09-23 | 23.200 | 23.300 | 23.200 | 23.300 | 19.544 | 10,011 |
| 2024-09-20 | 23.400 | 23.400 | 23.200 | 23.200 | 19.460 | 9,687 |
| 2024-09-19 | 23.500 | 23.500 | 23.000 | 23.500 | 19.712 | 672 |
| 2024-09-18 | 23.000 | 23.600 | 23.000 | 23.600 | 19.796 | 637 |
| 2024-09-17 | 23.200 | 23.400 | 23.100 | 23.400 | 19.628 | 6,056 |
| 2024-09-16 | 23.200 | 23.200 | 23.200 | 23.200 | 19.460 | 150 |
| 2024-09-13 | 22.700 | 23.200 | 22.700 | 23.200 | 19.460 | 2 |
| 2024-09-12 | 23.200 | 23.200 | 23.200 | 23.200 | 19.460 | 50 |
| 2024-09-11 | 23.200 | 23.200 | 23.200 | 23.200 | 19.460 | 0 |
| 2024-09-10 | 22.600 | 23.200 | 22.600 | 23.200 | 19.460 | 1,878 |
| 2024-09-09 | 23.100 | 23.100 | 22.500 | 22.800 | 19.125 | 11,151 |
| 2024-09-06 | 23.200 | 23.200 | 23.200 | 23.200 | 19.460 | 0 |
| 2024-09-05 | 22.600 | 23.200 | 22.600 | 23.200 | 19.460 | 820 |
| 2024-09-04 | 22.500 | 23.500 | 22.500 | 23.300 | 19.544 | 14,037 |
| 2024-09-03 | 22.700 | 23.200 | 22.700 | 23.200 | 19.460 | 31,943 |
| 2024-09-02 | 22.700 | 23.000 | 22.100 | 22.800 | 19.125 | 11,841 |
| 2024-08-30 | 23.100 | 23.100 | 22.700 | 22.700 | 19.041 | 3,091 |
| 2024-08-29 | 24.000 | 24.100 | 22.600 | 23.100 | 19.377 | 235,724 |
| 2024-08-28 | 23.800 | 23.800 | 23.200 | 23.700 | 19.880 | 3,012 |
| 2024-08-27 | 22.300 | 23.800 | 22.300 | 23.800 | 19.964 | 55,353 |
| 2024-08-26 | 21.300 | 22.400 | 21.300 | 22.400 | 18.789 | 1,793 |
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.