Webstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 23, 2026	18.50	18.50	17.20	17.50	-	-3.85%	39,711
Feb 20, 2026	18.30	18.30	18.00	18.20	18.20	-1.62%	1,490
Feb 19, 2026	17.80	18.50	17.80	18.50	18.50	3.93%	9,267
Feb 18, 2026	17.70	18.20	17.70	17.80	17.80	-1.66%	13,106
Feb 17, 2026	18.40	18.40	17.70	18.10	18.10	-2.16%	6,837
Feb 16, 2026	17.90	18.50	17.70	18.50	18.50	-0.54%	8,349
Feb 13, 2026	18.50	19.30	17.80	18.60	18.60	-0.53%	17,944
Feb 12, 2026	19.10	19.10	18.00	18.70	18.70	-2.09%	34,026
Feb 11, 2026	19.10	19.50	19.10	19.10	19.10	-	8,760
Feb 10, 2026	19.60	19.60	19.10	19.10	19.10	-2.05%	14,331
Feb 9, 2026	18.60	19.70	18.60	19.50	19.50	5.41%	83,597
Feb 6, 2026	18.20	18.50	18.10	18.50	18.50	1.09%	28,697
Feb 5, 2026	18.00	18.40	18.00	18.30	18.30	-0.54%	6,460
Feb 4, 2026	18.70	18.70	18.10	18.40	18.40	-1.60%	24,648
Feb 3, 2026	18.10	18.70	18.10	18.70	18.70	1.08%	9,394
Feb 2, 2026	18.00	18.70	17.90	18.50	18.50	-1.60%	19,367
Jan 30, 2026	18.30	18.80	17.90	18.80	18.80	2.17%	19,267
Jan 29, 2026	18.70	18.70	18.30	18.40	18.40	-	19,500
Jan 28, 2026	18.40	18.60	18.40	18.40	18.40	-1.08%	5,691
Jan 27, 2026	18.90	18.90	18.30	18.60	18.60	-	5,033
Jan 26, 2026	19.00	19.00	18.30	18.60	18.60	0.54%	1,949
Jan 23, 2026	18.20	18.50	18.20	18.50	18.50	-0.54%	1,395
Jan 22, 2026	17.90	18.90	17.90	18.60	18.60	3.33%	17,433
Jan 21, 2026	18.10	18.10	17.90	18.00	18.00	-	3,390
Jan 20, 2026	19.00	19.00	18.00	18.00	18.00	-2.17%	13,671
Jan 19, 2026	18.90	18.90	18.10	18.40	18.40	-0.54%	5,649
Jan 16, 2026	18.20	18.80	18.20	18.50	18.50	-	6,295
Jan 15, 2026	18.40	18.70	18.30	18.50	18.50	-	40,257
Jan 14, 2026	18.60	18.60	18.10	18.50	18.50	-	20,377
Jan 13, 2026	18.60	18.60	18.40	18.50	18.50	-0.54%	21,730
Jan 12, 2026	18.90	18.90	18.50	18.60	18.60	-1.59%	3,155
Jan 9, 2026	19.10	19.10	18.60	18.90	18.90	-	11,531
Jan 8, 2026	18.50	18.90	18.40	18.90	18.90	3.28%	23,291
Jan 7, 2026	18.60	18.90	18.30	18.30	18.30	-2.14%	14,048
Jan 6, 2026	18.80	18.90	18.60	18.70	18.70	-	19,576
Jan 5, 2026	18.90	18.90	18.50	18.70	18.70	-	5,674
Jan 2, 2026	18.90	18.90	18.10	18.70	18.70	1.08%	4,187
Dec 30, 2025	18.40	18.70	18.40	18.50	18.50	0.54%	14,827
Dec 29, 2025	18.20	18.60	18.10	18.40	18.40	-2.65%	65,096
Dec 23, 2025	18.90	18.90	18.30	18.90	18.90	1.07%	3,974
Dec 22, 2025	18.40	18.80	18.40	18.70	18.70	1.63%	16,868
Dec 19, 2025	18.30	18.40	18.10	18.40	18.40	-	27,081
Dec 18, 2025	17.70	18.50	17.70	18.40	18.40	2.79%	912,897
Dec 17, 2025	17.80	17.90	17.60	17.90	17.90	0.56%	9,438
Dec 16, 2025	17.70	17.90	17.70	17.80	17.80	-	4,677
Dec 15, 2025	17.60	17.90	17.60	17.80	17.80	0.56%	16,022
Dec 12, 2025	17.40	17.70	17.40	17.70	17.70	1.72%	17,170
Dec 11, 2025	17.70	17.70	17.20	17.40	17.40	-1.14%	25,494
Dec 10, 2025	17.50	17.70	17.40	17.60	17.60	-0.56%	10,300
Dec 9, 2025	17.70	17.80	17.50	17.70	17.70	-	6,449