Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 17.70
0.00 (0.00%)
Apr 1, 2026, 12:58 PM CET
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.00 | 18.00 | 17.10 | 17.70 | 17.70 | - | 24,290 |
| Mar 31, 2026 | 17.30 | 17.70 | 17.30 | 17.70 | 17.70 | 2.31% | 227 |
| Mar 30, 2026 | 18.10 | 18.10 | 17.10 | 17.30 | 17.30 | - | 8,941 |
| Mar 27, 2026 | 17.30 | 17.50 | 17.20 | 17.30 | 17.30 | -1.14% | 12,220 |
| Mar 26, 2026 | 17.50 | 17.50 | 17.40 | 17.50 | 17.50 | -0.57% | 1,805 |
| Mar 25, 2026 | 17.60 | 18.00 | 17.50 | 17.60 | 17.60 | -2.76% | 30,940 |
| Mar 24, 2026 | 17.60 | 18.10 | 17.30 | 18.10 | 18.10 | 1.12% | 3,814 |
| Mar 23, 2026 | 17.50 | 17.90 | 17.40 | 17.90 | 17.90 | 1.13% | 11,509 |
| Mar 20, 2026 | 17.40 | 18.00 | 17.40 | 17.70 | 17.70 | -0.56% | 12,817 |
| Mar 19, 2026 | 17.80 | 17.80 | 17.40 | 17.80 | 17.80 | 0.56% | 7,098 |
| Mar 18, 2026 | 17.40 | 17.80 | 17.40 | 17.70 | 17.70 | 0.57% | 27,451 |
| Mar 17, 2026 | 17.50 | 17.60 | 17.40 | 17.60 | 17.60 | 1.15% | 5,162 |
| Mar 16, 2026 | 17.90 | 17.90 | 17.20 | 17.40 | 17.40 | - | 7,094 |
| Mar 13, 2026 | 17.60 | 17.80 | 17.40 | 17.40 | 17.40 | -2.25% | 22,777 |
| Mar 12, 2026 | 18.00 | 18.40 | 17.80 | 17.80 | 17.80 | -2.20% | 12,517 |
| Mar 11, 2026 | 18.20 | 18.40 | 18.00 | 18.20 | 18.20 | - | 14,417 |
| Mar 10, 2026 | 17.80 | 18.20 | 17.80 | 18.20 | 18.20 | - | 2,194 |
| Mar 9, 2026 | 17.50 | 18.20 | 17.50 | 18.20 | 18.20 | 2.25% | 16,454 |
| Mar 6, 2026 | 17.80 | 17.90 | 17.40 | 17.80 | 17.80 | 2.30% | 18,951 |
| Mar 5, 2026 | 17.80 | 17.80 | 17.40 | 17.40 | 17.40 | - | 5,975 |
| Mar 4, 2026 | 17.30 | 17.60 | 17.30 | 17.40 | 17.40 | 0.58% | 8,555 |
| Mar 3, 2026 | 18.00 | 18.00 | 17.10 | 17.30 | 17.30 | -3.89% | 28,935 |
| Mar 2, 2026 | 17.70 | 18.20 | 17.40 | 18.00 | 18.00 | -1.10% | 14,432 |
| Feb 27, 2026 | 18.10 | 18.20 | 17.70 | 18.20 | 18.20 | -0.55% | 4,133 |
| Feb 26, 2026 | 18.40 | 18.40 | 17.50 | 18.30 | 18.30 | 2.23% | 5,806 |
| Feb 25, 2026 | 17.30 | 17.90 | 17.10 | 17.90 | 17.90 | - | 8,839 |
| Feb 24, 2026 | 17.90 | 17.90 | 17.40 | 17.90 | 17.90 | - | 2,771 |
| Feb 23, 2026 | 18.50 | 18.50 | 17.20 | 17.90 | 17.90 | -1.65% | 45,563 |
| 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 |