Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 24.00
0.00 (0.00%)
Aug 1, 2025, 4:18 PM CET
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 22,633 |
| Jul 24, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 41,824 |
| Jul 23, 2025 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | - | 84,429 |
| Jul 22, 2025 | 25.00 | 25.20 | 23.80 | 24.00 | 24.00 | -4.00% | 208,017 |
| Jul 21, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 11,795 |
| Jul 18, 2025 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | - | 12,772 |
| Jul 17, 2025 | 25.00 | 25.00 | 24.60 | 24.60 | 24.60 | -1.60% | 10,623 |
| Jul 16, 2025 | 24.60 | 25.20 | 24.60 | 25.00 | 25.00 | -2.34% | 25,381 |
| Jul 15, 2025 | 25.20 | 25.60 | 25.00 | 25.60 | 25.60 | 2.40% | 5,372 |
| Jul 14, 2025 | 25.00 | 25.40 | 24.80 | 25.00 | 25.00 | - | 10,875 |
| Jul 11, 2025 | 25.80 | 25.80 | 24.60 | 25.00 | 25.00 | 0.81% | 8,724 |
| Jul 10, 2025 | 24.80 | 25.40 | 24.80 | 24.80 | 24.80 | -1.59% | 36,693 |
| Jul 9, 2025 | 25.00 | 25.80 | 24.60 | 25.20 | 25.20 | 0.80% | 45,463 |
| Jul 8, 2025 | 25.60 | 26.00 | 25.00 | 25.00 | 25.00 | 0.81% | 9,140 |
| Jul 7, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | -0.80% | 9,660 |
| Jul 4, 2025 | 25.20 | 25.40 | 24.60 | 25.00 | 25.00 | - | 15,452 |
| Jul 3, 2025 | 25.00 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 11,737 |
| Jul 2, 2025 | 25.00 | 25.00 | 24.60 | 24.80 | 24.80 | -0.80% | 2,039 |
| Jul 1, 2025 | 24.80 | 25.40 | 24.80 | 25.00 | 25.00 | 1.63% | 30,132 |
| Jun 30, 2025 | 25.80 | 25.80 | 24.60 | 24.60 | 24.60 | -1.60% | 30,660 |
| Jun 27, 2025 | 25.00 | 25.60 | 25.00 | 25.00 | 25.00 | - | 26,518 |
| Jun 26, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | 0.81% | 9,999 |
| Jun 25, 2025 | 24.60 | 25.00 | 24.20 | 24.80 | 24.80 | 1.64% | 28,973 |
| Jun 24, 2025 | 24.60 | 24.60 | 24.20 | 24.40 | 24.40 | -0.81% | 1,888 |
| Jun 23, 2025 | 24.60 | 24.60 | 24.20 | 24.60 | 24.60 | 1.65% | 1,993 |
| Jun 20, 2025 | 24.40 | 24.60 | 24.00 | 24.20 | 24.20 | -0.82% | 1,724 |
| Jun 19, 2025 | 24.20 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 11,283 |
| Jun 18, 2025 | 24.60 | 24.60 | 24.00 | 24.20 | 24.20 | 0.83% | 3,849 |
| Jun 17, 2025 | 24.40 | 24.60 | 24.00 | 24.00 | 24.00 | -1.64% | 18,916 |
| Jun 16, 2025 | 24.60 | 25.20 | 24.40 | 24.40 | 24.40 | 0.83% | 48,939 |
| Jun 13, 2025 | 24.40 | 25.00 | 24.20 | 24.20 | 24.20 | -0.82% | 29,810 |
| Jun 12, 2025 | 24.40 | 24.40 | 24.00 | 24.40 | 24.40 | - | 8,970 |
| Jun 11, 2025 | 25.00 | 25.00 | 23.80 | 24.40 | 24.40 | -0.81% | 38,174 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.20 | 24.60 | 24.60 | 0.82% | 23,982 |
| Jun 6, 2025 | 24.80 | 24.80 | 24.00 | 24.40 | 24.40 | 1.67% | 12,914 |
| Jun 5, 2025 | 23.60 | 24.20 | 23.20 | 24.00 | 24.00 | 1.69% | 36,620 |
| Jun 4, 2025 | 23.60 | 24.20 | 23.20 | 23.60 | 23.60 | -2.48% | 64,662 |
| Jun 3, 2025 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | 120,577 |
| Jun 2, 2025 | 24.40 | 24.60 | 23.60 | 24.00 | 24.00 | -1.64% | 10,175 |
| May 30, 2025 | 24.40 | 24.60 | 24.00 | 24.40 | 24.40 | - | 2,450 |
| May 28, 2025 | 25.40 | 25.40 | 24.40 | 24.40 | 24.40 | -3.17% | 24,851 |
| May 27, 2025 | 25.60 | 25.60 | 24.60 | 25.20 | 25.20 | - | 6,554 |
| May 26, 2025 | 26.00 | 26.00 | 25.00 | 25.20 | 25.20 | 0.80% | 664,422 |
| May 23, 2025 | 26.00 | 26.00 | 24.40 | 25.00 | 25.00 | - | 9,878 |
| May 22, 2025 | 25.60 | 26.60 | 24.80 | 25.00 | 25.00 | -0.79% | 23,571 |