Webstep ASA (WSTEP.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:19PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 21.50 | 21.90 | 21.10 | 21.20 | 21.20 | 8,733 |
| 29 Apr 2024 | 20.80 | 21.00 | 20.80 | 21.00 | 21.00 | 5,534 |
| 26 Apr 2024 | 20.50 | 20.80 | 20.50 | 20.80 | 20.80 | 1,409 |
| 25 Apr 2024 | 20.60 | 20.60 | 20.50 | 20.50 | 20.50 | 2,839 |
| 24 Apr 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,200 |
| 23 Apr 2024 | 20.50 | 21.00 | 20.50 | 21.00 | 21.00 | 2,874 |
| 22 Apr 2024 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 3,543 |
| 19 Apr 2024 | 20.50 | 21.00 | 20.40 | 21.00 | 21.00 | 3,597 |
| 18 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| 17 Apr 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 542 |
| 16 Apr 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,115 |
| 15 Apr 2024 | 20.90 | 20.90 | 20.60 | 20.60 | 20.60 | 10,000 |
| 12 Apr 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 10 |
| 11 Apr 2024 | 21.90 | 21.90 | 20.90 | 20.90 | 20.90 | 1,045 |
| 10 Apr 2024 | 21.90 | 21.90 | 20.80 | 20.80 | 20.80 | 730 |
| 09 Apr 2024 | 21.90 | 21.90 | 20.80 | 20.90 | 20.90 | 1,853 |
| 08 Apr 2024 | 21.00 | 21.90 | 20.40 | 20.80 | 20.80 | 11,364 |
| 05 Apr 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 04 Apr 2024 | 21.50 | 21.50 | 21.20 | 21.50 | 21.50 | 969 |
| 03 Apr 2024 | 22.20 | 22.20 | 21.70 | 21.70 | 21.70 | 790 |
| 02 Apr 2024 | 21.50 | 21.70 | 20.60 | 21.70 | 21.70 | 4,117 |
| 27 Mar 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2,000 |
| 26 Mar 2024 | 21.90 | 21.90 | 21.00 | 21.00 | 21.00 | 3,547 |
| 25 Mar 2024 | 21.50 | 21.50 | 21.00 | 21.00 | 21.00 | 2,371 |
| 22 Mar 2024 | 21.00 | 21.00 | 20.00 | 21.00 | 21.00 | 6,265 |
| 21 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| 20 Mar 2024 | 21.00 | 21.30 | 21.00 | 21.00 | 21.00 | 3,166 |
| 19 Mar 2024 | 20.50 | 21.50 | 20.50 | 21.10 | 21.10 | 3,235 |
| 18 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 15 Mar 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 14 Mar 2024 | 21.00 | 21.60 | 21.00 | 21.60 | 21.60 | 4,368 |
| 13 Mar 2024 | 20.70 | 21.00 | 20.70 | 21.00 | 21.00 | 285 |
| 12 Mar 2024 | 20.50 | 21.50 | 20.50 | 21.50 | 21.50 | 2,461 |
| 11 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 10 |
| 08 Mar 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1,467 |
| 07 Mar 2024 | 20.90 | 21.00 | 20.80 | 20.80 | 20.80 | 3,174 |
| 06 Mar 2024 | 21.50 | 21.50 | 20.80 | 20.80 | 20.80 | 1,535 |
| 05 Mar 2024 | 21.70 | 21.70 | 21.40 | 21.70 | 21.70 | 4,240 |
| 04 Mar 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1,800 |
| 01 Mar 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 910 |
| 29 Feb 2024 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 300 |
| 28 Feb 2024 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 55 |
| 27 Feb 2024 | 21.90 | 21.90 | 21.00 | 21.60 | 21.60 | 153,609 |
| 26 Feb 2024 | 21.60 | 21.90 | 20.70 | 21.90 | 21.90 | 3,434 |
| 23 Feb 2024 | 21.60 | 21.60 | 21.00 | 21.50 | 21.50 | 3,646 |
| 22 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - |
| 21 Feb 2024 | 21.60 | 21.60 | 21.00 | 21.60 | 21.60 | 2,447 |
| 20 Feb 2024 | 21.50 | 21.70 | 21.50 | 21.50 | 21.50 | 6,049 |
| 19 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 2,259 |
| 16 Feb 2024 | 22.40 | 22.40 | 21.50 | 21.60 | 21.60 | 791 |
| 15 Feb 2024 | 21.00 | 22.30 | 21.00 | 22.30 | 22.30 | 704,330 |
| 14 Feb 2024 | 21.70 | 22.40 | 21.70 | 22.40 | 22.40 | 533 |
| 13 Feb 2024 | 21.70 | 22.50 | 21.70 | 22.50 | 22.50 | 649 |
| 12 Feb 2024 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 960 |
| 09 Feb 2024 | 21.30 | 22.50 | 21.30 | 21.50 | 21.50 | 2,555 |
| 08 Feb 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 605 |
| 07 Feb 2024 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - |
| 06 Feb 2024 | 22.00 | 22.00 | 21.40 | 21.50 | 21.50 | 1,303 |
| 05 Feb 2024 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 454 |
| 02 Feb 2024 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - |
| 01 Feb 2024 | 22.90 | 22.90 | 21.10 | 22.60 | 22.60 | 6,366 |
| 31 Jan 2024 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | 319,375 |
| 30 Jan 2024 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 500 |
| 29 Jan 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| 26 Jan 2024 | 22.50 | 22.90 | 22.50 | 22.70 | 22.70 | 24,868 |
| 25 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 15 |
| 24 Jan 2024 | 23.00 | 23.50 | 22.50 | 22.50 | 22.50 | 1,167 |
| 23 Jan 2024 | 22.00 | 22.00 | 21.00 | 21.40 | 21.40 | 2,490 |
| 22 Jan 2024 | 22.00 | 23.00 | 22.00 | 22.00 | 22.00 | 2,046 |
| 19 Jan 2024 | 23.00 | 23.00 | 22.00 | 22.10 | 22.10 | 1,075 |
| 18 Jan 2024 | 22.80 | 22.80 | 21.50 | 21.50 | 21.50 | 50 |
| 17 Jan 2024 | 21.00 | 21.90 | 21.00 | 21.20 | 21.20 | 1,762 |
| 16 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | - |
| 15 Jan 2024 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 2,459 |
| 12 Jan 2024 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | 6,131 |
| 11 Jan 2024 | 23.50 | 23.50 | 22.50 | 22.50 | 22.50 | 10,451 |
| 10 Jan 2024 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 5,315 |
| 09 Jan 2024 | 23.00 | 23.00 | 21.20 | 21.20 | 21.20 | 485 |
| 08 Jan 2024 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - |
| 05 Jan 2024 | 22.50 | 23.50 | 22.50 | 23.00 | 23.00 | 3,844 |
| 04 Jan 2024 | 22.90 | 24.00 | 22.50 | 23.00 | 23.00 | 6,471 |
| 03 Jan 2024 | 22.50 | 24.30 | 20.50 | 23.40 | 23.40 | 17,454 |
| 02 Jan 2024 | 21.50 | 22.00 | 21.00 | 22.00 | 22.00 | 2,168 |
| 29 Dec 2023 | 21.90 | 22.40 | 21.50 | 21.50 | 21.50 | 2,670 |
| 28 Dec 2023 | 20.60 | 21.90 | 20.60 | 21.90 | 21.90 | 1,748 |
| 27 Dec 2023 | 22.00 | 22.50 | 20.50 | 22.40 | 22.40 | 2,542 |
| 22 Dec 2023 | 21.90 | 22.00 | 21.90 | 22.00 | 22.00 | 1,604 |
| 21 Dec 2023 | 20.10 | 21.90 | 20.10 | 21.10 | 21.10 | 2,499 |
| 20 Dec 2023 | 20.20 | 21.00 | 20.00 | 21.00 | 21.00 | 4,938 |
| 19 Dec 2023 | 21.10 | 21.50 | 20.40 | 21.00 | 21.00 | 2,982 |
| 18 Dec 2023 | 21.60 | 21.60 | 20.30 | 20.30 | 20.30 | 1,000 |
| 15 Dec 2023 | 22.00 | 22.00 | 21.60 | 21.60 | 21.60 | 11,648 |
| 14 Dec 2023 | 22.00 | 22.50 | 22.00 | 22.40 | 22.40 | 1,736 |
| 13 Dec 2023 | 21.00 | 21.90 | 21.00 | 21.00 | 21.00 | 2,743 |
| 12 Dec 2023 | 19.25 | 22.00 | 19.00 | 20.00 | 20.00 | 204,346 |
| 11 Dec 2023 | 18.80 | 19.25 | 18.80 | 19.25 | 19.25 | 1,799 |
| 08 Dec 2023 | 18.70 | 19.10 | 18.70 | 19.10 | 19.10 | 11,718 |
| 07 Dec 2023 | 19.00 | 19.25 | 18.75 | 18.75 | 18.75 | 12,649 |
| 06 Dec 2023 | 19.00 | 19.00 | 18.90 | 19.00 | 19.00 | 11,719 |
| 05 Dec 2023 | 19.25 | 19.25 | 18.35 | 19.00 | 19.00 | 1,432 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.