Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 12.80
+0.30 (2.40%)
Oct 2, 2026, 4:25 PM CET
Webstep ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 12.20 | 12.95 | 12.20 | 12.80 | 12.80 | 2.40% | 22,675 |
| Oct 1, 2026 | 12.60 | 12.65 | 12.45 | 12.50 | 12.50 | -1.57% | 27,084 |
| Sep 30, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 154 |
| Sep 29, 2026 | 12.65 | 12.75 | 12.65 | 12.75 | 12.75 | -0.78% | 1,724 |
| Sep 28, 2026 | 12.65 | 12.85 | 12.50 | 12.85 | 12.85 | 1.58% | 15,538 |
| Sep 25, 2026 | 13.00 | 13.00 | 12.65 | 12.65 | 12.65 | -0.78% | 3,759 |
| Sep 24, 2026 | 12.95 | 12.95 | 12.75 | 12.75 | 12.75 | - | 1,211 |
| Sep 23, 2026 | 13.00 | 13.00 | 12.65 | 12.75 | 12.75 | -0.39% | 8,482 |
| Sep 22, 2026 | 12.75 | 12.80 | 12.70 | 12.80 | 12.80 | 0.39% | 5,314 |
| Sep 21, 2026 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | - | 1,428 |
| Sep 18, 2026 | 12.85 | 12.90 | 12.70 | 12.75 | 12.75 | -1.92% | 11,636 |
| Sep 17, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 1.17% | 395 |
| Sep 16, 2026 | 12.70 | 13.00 | 12.70 | 12.85 | 12.85 | -1.15% | 663 |
| Sep 15, 2026 | 13.00 | 13.10 | 12.75 | 13.00 | 13.00 | - | 43,209 |
| Sep 14, 2026 | 13.00 | 13.00 | 12.65 | 13.00 | 13.00 | 2.36% | 2,519 |
| Sep 11, 2026 | 12.65 | 12.70 | 12.65 | 12.70 | 12.70 | -3.42% | 16,490 |
| Sep 10, 2026 | 12.90 | 13.15 | 12.75 | 13.15 | 13.15 | 2.33% | 12,010 |
| Sep 9, 2026 | 12.75 | 13.00 | 12.60 | 12.85 | 12.85 | -0.39% | 29,593 |
| Sep 8, 2026 | 13.25 | 13.25 | 12.80 | 12.90 | 12.90 | -3.01% | 67,721 |
| Sep 7, 2026 | 13.55 | 13.55 | 13.25 | 13.30 | 13.30 | -1.85% | 16,500 |
| Sep 4, 2026 | 13.45 | 13.60 | 13.20 | 13.55 | 13.55 | 0.74% | 37,410 |
| Sep 3, 2026 | 14.20 | 14.20 | 13.00 | 13.45 | 13.45 | 2.67% | 8,571 |
| Sep 2, 2026 | 13.35 | 13.80 | 13.10 | 13.10 | 13.10 | -2.96% | 38,602 |
| Sep 1, 2026 | 13.85 | 13.85 | 13.50 | 13.50 | 13.50 | -2.88% | 37,154 |
| Aug 31, 2026 | 14.40 | 14.40 | 13.90 | 13.90 | 13.90 | -0.71% | 7,482 |
| Aug 28, 2026 | 14.10 | 14.15 | 14.00 | 14.00 | 14.00 | -0.71% | 10,122 |
| Aug 27, 2026 | 14.15 | 14.35 | 14.10 | 14.10 | 14.10 | -0.70% | 10,266 |
| Aug 26, 2026 | 15.05 | 15.05 | 14.20 | 14.20 | 14.20 | -2.74% | 15,029 |
| Aug 25, 2026 | 14.70 | 15.30 | 14.60 | 14.60 | 14.60 | -2.67% | 6,734 |
| Aug 24, 2026 | 14.25 | 15.00 | 14.25 | 15.00 | 15.00 | 3.81% | 3,320 |
| Aug 21, 2026 | 14.45 | 14.45 | 14.20 | 14.45 | 14.45 | 2.48% | 16,790 |
| Aug 20, 2026 | 15.50 | 15.50 | 14.10 | 14.10 | 14.10 | -10.48% | 73,392 |
| Aug 19, 2026 | 15.20 | 16.10 | 15.20 | 15.75 | 15.75 | 5.00% | 212,958 |
| Aug 18, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | 1,383 |
| Aug 17, 2026 | 15.80 | 15.80 | 15.10 | 15.10 | 15.10 | -2.58% | 7,272 |
| Aug 14, 2026 | 15.00 | 15.50 | 15.00 | 15.50 | 15.50 | - | 129 |
| Aug 13, 2026 | 15.10 | 15.50 | 15.10 | 15.50 | 15.50 | 1.31% | 7,381 |
| Aug 12, 2026 | 14.90 | 15.30 | 14.90 | 15.30 | 15.30 | - | 5,197 |
| Aug 11, 2026 | 15.40 | 15.60 | 15.30 | 15.30 | 15.30 | -0.65% | 6,262 |
| Aug 10, 2026 | 15.75 | 15.75 | 15.20 | 15.40 | 15.40 | -2.22% | 3,456 |
| Aug 7, 2026 | 15.30 | 15.80 | 15.30 | 15.75 | 15.75 | 2.94% | 8,550 |
| Aug 6, 2026 | 15.80 | 15.85 | 15.20 | 15.30 | 15.30 | -0.97% | 10,678 |
| Aug 5, 2026 | 14.70 | 15.45 | 14.70 | 15.45 | 15.45 | 5.10% | 11,228 |
| Aug 4, 2026 | 14.45 | 14.70 | 14.40 | 14.70 | 14.70 | 3.89% | 5,478 |
| Aug 3, 2026 | 14.05 | 14.15 | 14.05 | 14.15 | 14.15 | -3.41% | 366 |
| Jul 31, 2026 | 14.65 | 14.75 | 14.65 | 14.65 | 14.65 | -1.01% | 829 |
| Jul 30, 2026 | 14.45 | 14.80 | 14.45 | 14.80 | 14.80 | 1.02% | 3,834 |
| Jul 29, 2026 | 14.60 | 14.80 | 14.45 | 14.65 | 14.65 | 0.69% | 10,282 |
| Jul 28, 2026 | 14.50 | 14.55 | 14.45 | 14.55 | 14.55 | 1.39% | 2,453 |
| Jul 27, 2026 | 14.25 | 14.35 | 14.25 | 14.35 | 14.35 | -1.71% | 2,569 |