Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 21.20
-0.40 (-1.85%)
Oct 3, 2025, 4:25 PM CET
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | -1.85% | 101,450 |
| Oct 2, 2025 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 26,788 |
| Oct 1, 2025 | 22.00 | 22.20 | 21.60 | 21.80 | 21.80 | -0.91% | 31,044 |
| Sep 30, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 10,330 |
| Sep 29, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 19,091 |
| Sep 26, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 6,576 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 12,819 |
| Sep 24, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -0.90% | 27,904 |
| Sep 23, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | 27,830 |
| Sep 22, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | 12,676 |
| Sep 19, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 11,278 |
| Sep 18, 2025 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | - | 34,061 |
| Sep 17, 2025 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 42,387 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - | 50,930 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 11,625 |
| Sep 12, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 10,851 |
| Sep 11, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | 8,609 |
| Sep 10, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | - | 28,195 |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 4,972 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | 17,091 |
| Sep 5, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 25,839 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 16,126 |
| Sep 3, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 13,689 |
| Sep 2, 2025 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -1.72% | 18,169 |
| Sep 1, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -0.85% | 16,832 |
| Aug 29, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 2.63% | 17,393 |
| Aug 28, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -0.87% | 4,276 |
| Aug 27, 2025 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | - | 13,404 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 23,156 |
| Aug 25, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 20,030 |
| Aug 22, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 78,060 |
| Aug 21, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 30,695 |
| Aug 20, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -2.52% | 50,238 |
| Aug 19, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | 15,369 |
| Aug 18, 2025 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 7,630 |
| Aug 15, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - | 7,001 |
| Aug 14, 2025 | 24.60 | 24.60 | 23.60 | 23.80 | 23.80 | -1.65% | 45,927 |
| Aug 13, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 14,800 |
| Aug 12, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 11,572 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 15,155 |
| Aug 8, 2025 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | - | 14,850 |
| Aug 7, 2025 | 24.40 | 25.00 | 23.80 | 24.20 | 24.20 | 0.83% | 306,550 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 40,197 |
| Aug 5, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 35,545 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 46,208 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 54,778 |
| Jul 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 69,752 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | - | 34,673 |
| Jul 29, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | 90,262 |
| Jul 28, 2025 | 23.80 | 24.20 | 23.60 | 24.00 | 24.00 | - | 180,153 |