Webstep ASA (OSL:WSTEP)
Norway · Delayed Price · Currency is NOK 15.00
+0.55 (3.81%)
Aug 24, 2026, 4:25 PM CET
Webstep ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 14.25 | 14.60 | 14.25 | 14.60 | 14.60 | -0.68% | 759 |
| Jul 23, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 5.00% | 5,000 |
| Jul 22, 2026 | 14.00 | 14.40 | 14.00 | 14.00 | 14.00 | -3.45% | 3,961 |
| Jul 21, 2026 | 14.60 | 14.60 | 14.20 | 14.50 | 14.50 | 6.62% | 5,275 |
| Jul 20, 2026 | 14.00 | 14.25 | 13.60 | 13.60 | 13.60 | -3.89% | 7,850 |
| Jul 17, 2026 | 13.75 | 14.50 | 13.75 | 14.15 | 14.15 | 6.39% | 2,387 |
| Jul 16, 2026 | 14.05 | 14.10 | 13.25 | 13.30 | 13.30 | -6.34% | 14,409 |
| Jul 15, 2026 | 14.00 | 14.50 | 13.60 | 14.20 | 14.20 | 1.07% | 15,196 |
| Jul 14, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | 1.44% | 2,065 |
| Jul 13, 2026 | 14.05 | 14.05 | 13.80 | 13.85 | 13.85 | -2.46% | 4,086 |
| Jul 10, 2026 | 14.25 | 14.25 | 14.20 | 14.20 | 14.20 | - | 135 |
| Jul 9, 2026 | 14.70 | 14.70 | 14.20 | 14.20 | 14.20 | 0.35% | 2,464 |
| Jul 8, 2026 | 14.70 | 14.70 | 14.05 | 14.15 | 14.15 | -3.74% | 4,580 |
| Jul 7, 2026 | 14.80 | 14.80 | 13.75 | 14.70 | 14.70 | 1.73% | 21,578 |
| Jul 6, 2026 | 13.30 | 14.45 | 13.30 | 14.45 | 14.45 | 6.25% | 15,225 |
| Jul 3, 2026 | 13.90 | 13.90 | 13.60 | 13.60 | 13.60 | -0.37% | 1,038 |
| Jul 2, 2026 | 13.50 | 13.85 | 13.40 | 13.65 | 13.65 | 1.87% | 9,516 |
| Jul 1, 2026 | 13.65 | 13.65 | 13.40 | 13.40 | 13.40 | -1.47% | 28,379 |
| Jun 30, 2026 | 13.70 | 13.75 | 13.60 | 13.60 | 13.60 | -0.73% | 36,113 |
| Jun 29, 2026 | 13.90 | 13.90 | 13.70 | 13.70 | 13.70 | -1.44% | 3,323 |
| Jun 26, 2026 | 14.00 | 14.00 | 13.55 | 13.90 | 13.90 | 2.96% | 8,259 |
| Jun 25, 2026 | 13.40 | 13.75 | 13.40 | 13.50 | 13.50 | - | 17,708 |
| 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 |