Webstep ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	11.50	11.50	11.25	11.45	11.45	-0.87%	16,537
Nov 12, 2026	11.30	11.55	11.20	11.55	11.55	-1.70%	58,058
Nov 11, 2026	11.75	11.85	11.30	11.75	11.75	-0.84%	68,338
Nov 10, 2026	12.05	12.05	11.60	11.85	11.85	-1.66%	19,159
Nov 9, 2026	11.75	12.05	11.75	12.05	12.05	1.69%	15,159
Nov 6, 2026	11.75	11.85	11.75	11.85	11.85	0.42%	10,075
Nov 5, 2026	11.80	12.20	11.75	11.80	11.80	-0.84%	15,918
Nov 4, 2026	11.90	12.15	11.85	11.90	11.90	-0.42%	33,522
Nov 3, 2026	12.40	12.40	11.90	11.95	11.95	-3.63%	46,148
Nov 2, 2026	12.20	12.40	12.20	12.40	12.40	1.64%	4,793
Oct 30, 2026	12.05	12.40	12.05	12.20	12.20	-	4,414
Oct 29, 2026	12.55	12.55	12.00	12.20	12.20	-3.17%	79,480
Oct 28, 2026	12.40	12.60	12.30	12.60	12.60	2.44%	19,329
Oct 27, 2026	12.50	12.50	12.30	12.30	12.30	-1.20%	4,527
Oct 26, 2026	12.25	12.50	12.25	12.45	12.45	0.40%	6,600
Oct 23, 2026	12.25	12.40	11.85	12.40	12.40	1.22%	40,478
Oct 22, 2026	12.25	12.25	12.00	12.25	12.25	-0.41%	26,269
Oct 21, 2026	12.55	12.55	12.30	12.30	12.30	0.41%	9,862
Oct 20, 2026	12.30	12.40	12.25	12.25	12.25	-	3,001
Oct 19, 2026	12.45	12.45	12.25	12.25	12.25	-1.61%	9,644
Oct 16, 2026	12.40	12.45	12.25	12.45	12.45	0.40%	18,459
Oct 15, 2026	12.45	12.45	12.40	12.40	12.40	0.40%	14,769
Oct 14, 2026	12.60	12.60	12.05	12.35	12.35	-1.20%	9,506
Oct 13, 2026	12.60	12.60	12.50	12.50	12.50	-0.40%	29,994
Oct 12, 2026	12.90	12.90	12.55	12.55	12.55	-2.71%	83
Oct 9, 2026	12.95	12.95	12.50	12.90	12.90	3.20%	742
Oct 8, 2026	12.55	12.55	12.35	12.50	12.50	-0.40%	9,955
Oct 7, 2026	12.35	12.60	12.35	12.55	12.55	-2.71%	1,473
Oct 6, 2026	12.35	12.90	12.35	12.90	12.90	1.98%	1,016
Oct 5, 2026	12.60	12.80	12.60	12.65	12.65	-1.17%	5,525
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