Webstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	13.80	14.00	13.25	13.50	13.50	1.50%	18,312
Jun 23, 2026	13.30	13.30	13.30	13.30	13.30	-0.37%	2,102
Jun 22, 2026	13.85	13.85	13.35	13.35	13.35	-0.37%	5,204
Jun 19, 2026	13.50	13.85	13.40	13.40	13.40	-1.11%	22,077
Jun 18, 2026	13.95	14.00	12.95	13.55	13.55	-3.21%	116,421
Jun 17, 2026	14.20	14.30	14.00	14.00	14.00	-2.10%	10,966
Jun 16, 2026	14.30	14.30	14.20	14.30	14.30	0.70%	1,163
Jun 15, 2026	14.20	14.70	14.20	14.20	14.20	-0.70%	11,135
Jun 12, 2026	14.05	14.60	14.05	14.30	14.30	0.70%	7,291
Jun 11, 2026	14.35	14.45	14.20	14.20	14.20	-2.07%	3,325
Jun 10, 2026	14.95	14.95	14.50	14.50	14.50	-0.34%	1,785
Jun 9, 2026	14.60	14.60	14.50	14.55	14.55	-	14,776
Jun 8, 2026	15.15	15.15	14.55	14.55	14.55	-2.68%	8,612
Jun 5, 2026	14.90	14.95	14.90	14.95	14.95	0.67%	669
Jun 4, 2026	14.90	14.90	14.80	14.85	14.85	-1.00%	5,516
Jun 3, 2026	15.00	15.00	14.90	15.00	15.00	0.67%	6,365
Jun 2, 2026	14.85	15.20	14.85	14.90	14.90	-0.33%	9,965
Jun 1, 2026	15.45	15.45	14.95	14.95	14.95	-1.97%	5,931
May 29, 2026	15.45	15.45	15.00	15.25	15.25	-0.65%	17,525
May 28, 2026	14.85	15.35	14.85	15.35	15.35	3.72%	3,558
May 27, 2026	15.40	15.40	14.70	14.80	14.80	-2.31%	11,555
May 26, 2026	15.00	15.25	14.55	15.15	15.15	-	19,798
May 22, 2026	15.80	15.80	15.15	15.15	15.15	-0.98%	9,923
May 21, 2026	15.30	15.55	15.25	15.30	15.30	-2.86%	18,976
May 20, 2026	16.85	16.85	15.50	15.75	15.75	-3.43%	69,251
May 19, 2026	18.40	18.40	17.60	17.80	16.31	0.56%	14,355
May 18, 2026	17.70	17.70	17.60	17.70	16.22	-	13,601
May 15, 2026	18.20	18.20	17.65	17.70	16.22	-	24,225
May 13, 2026	17.85	18.10	17.70	17.70	16.22	-0.84%	16,199
May 12, 2026	18.00	18.00	17.85	17.85	16.36	-1.38%	13,606
May 11, 2026	18.25	18.30	18.00	18.10	16.58	-2.16%	14,588
May 8, 2026	18.75	18.75	18.50	18.50	16.95	-1.33%	9,388
May 7, 2026	18.65	18.75	18.50	18.75	17.18	1.63%	6,373
May 6, 2026	18.80	18.80	18.30	18.45	16.91	-1.86%	8,798
May 5, 2026	19.00	19.00	18.25	18.80	17.23	-	5,477
May 4, 2026	18.25	19.05	18.25	18.80	17.23	1.62%	1,842
Apr 30, 2026	18.70	18.80	18.10	18.50	16.95	-2.12%	16,686
Apr 29, 2026	17.90	19.60	17.70	18.90	17.32	5.88%	134,578
Apr 28, 2026	17.90	17.95	17.75	17.85	16.36	-	8,413
Apr 27, 2026	17.80	17.95	17.65	17.85	16.36	-1.38%	60,877
Apr 24, 2026	18.15	18.15	17.60	18.10	16.58	2.84%	18,900
Apr 23, 2026	17.65	18.00	17.55	17.60	16.13	0.57%	27,597
Apr 22, 2026	17.65	17.85	17.50	17.50	16.04	-0.85%	15,759
Apr 21, 2026	17.50	17.65	17.50	17.65	16.17	-	8,448
Apr 20, 2026	17.20	17.80	17.20	17.65	16.17	-1.12%	33,450
Apr 17, 2026	17.50	17.90	17.10	17.85	16.36	2.59%	73,516
Apr 16, 2026	17.90	17.90	17.35	17.40	15.94	-0.57%	2,742
Apr 15, 2026	17.75	17.80	17.45	17.50	16.04	-	10,578
Apr 14, 2026	17.40	17.60	17.40	17.50	16.04	-1.13%	6,168
Apr 13, 2026	17.80	17.80	17.30	17.70	16.22	1.14%	13,068