Webstep ASA (OSL:WSTEP)
Norway
· Delayed Price · Currency is NOK 17.70
-0.10 (-0.56%)
At close: Dec 5, 2025
Webstep ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.40 | 18.40 | 17.50 | 17.70 | 17.70 | -0.56% | 6,017 |
| Dec 4, 2025 | 18.20 | 18.20 | 17.60 | 17.80 | 17.80 | 1.71% | 8,893 |
| Dec 3, 2025 | 17.50 | 17.90 | 17.50 | 17.50 | 17.50 | - | 16,496 |
| Dec 2, 2025 | 17.80 | 18.10 | 17.50 | 17.50 | 17.50 | -3.85% | 28,165 |
| Dec 1, 2025 | 18.00 | 18.50 | 18.00 | 18.20 | 18.20 | 1.11% | 13,725 |
| Nov 28, 2025 | 18.50 | 18.50 | 18.00 | 18.00 | 18.00 | -1.10% | 6,266 |
| Nov 27, 2025 | 18.40 | 18.40 | 18.10 | 18.20 | 18.20 | -1.09% | 7,251 |
| Nov 26, 2025 | 18.40 | 18.40 | 18.20 | 18.40 | 18.40 | 0.55% | 5,978 |
| Nov 25, 2025 | 18.40 | 18.40 | 18.00 | 18.30 | 18.30 | -0.54% | 14,371 |
| Nov 24, 2025 | 17.60 | 18.40 | 17.60 | 18.40 | 18.40 | 3.37% | 23,462 |
| Nov 21, 2025 | 18.00 | 18.00 | 17.60 | 17.80 | 17.80 | -2.20% | 12,049 |
| Nov 20, 2025 | 17.60 | 18.30 | 17.50 | 18.20 | 18.20 | 2.82% | 34,786 |
| Nov 19, 2025 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | -0.56% | 70,089 |
| Nov 18, 2025 | 17.50 | 17.80 | 17.40 | 17.80 | 17.80 | 1.71% | 14,556 |
| Nov 17, 2025 | 18.00 | 18.00 | 17.30 | 17.50 | 17.50 | 2.34% | 22,138 |
| Nov 14, 2025 | 18.70 | 18.70 | 17.00 | 17.10 | 17.10 | -6.04% | 51,418 |
| Nov 13, 2025 | 18.10 | 18.70 | 17.60 | 18.20 | 18.20 | -0.55% | 56,193 |
| Nov 12, 2025 | 18.10 | 18.70 | 18.00 | 18.30 | 18.30 | -1.61% | 50,173 |
| Nov 11, 2025 | 19.00 | 19.00 | 18.10 | 18.60 | 18.60 | -4.62% | 137,997 |
| Nov 10, 2025 | 19.50 | 19.50 | 19.30 | 19.50 | 19.50 | 0.52% | 9,779 |
| Nov 7, 2025 | 19.10 | 19.40 | 19.10 | 19.40 | 19.40 | 1.04% | 11,367 |
| Nov 6, 2025 | 19.10 | 19.70 | 19.00 | 19.20 | 19.20 | -0.52% | 31,892 |
| Nov 5, 2025 | 19.40 | 19.80 | 19.30 | 19.30 | 19.30 | -1.53% | 33,126 |
| Nov 4, 2025 | 19.60 | 19.80 | 19.40 | 19.60 | 19.60 | - | 24,042 |
| Nov 3, 2025 | 20.00 | 20.00 | 19.60 | 19.60 | 19.60 | -1.01% | 20,996 |
| Oct 31, 2025 | 19.80 | 20.00 | 19.80 | 19.80 | 19.80 | - | 21,579 |
| Oct 30, 2025 | 20.00 | 20.40 | 19.80 | 19.80 | 19.80 | -1.00% | 100,233 |
| Oct 29, 2025 | 20.20 | 20.20 | 19.80 | 20.00 | 20.00 | - | 37,728 |
| Oct 28, 2025 | 21.00 | 21.00 | 19.80 | 20.00 | 20.00 | 1.01% | 23,767 |
| Oct 27, 2025 | 19.90 | 20.80 | 19.80 | 19.80 | 19.80 | - | 52,673 |
| Oct 24, 2025 | 20.60 | 20.60 | 19.80 | 19.80 | 19.80 | -0.50% | 27,156 |
| Oct 23, 2025 | 20.00 | 20.40 | 19.90 | 19.90 | 19.90 | -3.40% | 66,053 |
| Oct 22, 2025 | 20.20 | 20.60 | 20.20 | 20.60 | 20.60 | 0.98% | 413 |
| Oct 21, 2025 | 20.20 | 20.60 | 20.00 | 20.40 | 20.40 | 0.99% | 26,430 |
| Oct 20, 2025 | 20.40 | 20.60 | 19.80 | 20.20 | 20.20 | -0.98% | 32,771 |
| Oct 17, 2025 | 20.60 | 20.80 | 20.40 | 20.40 | 20.40 | -2.86% | 14,508 |
| Oct 16, 2025 | 20.60 | 21.00 | 20.60 | 21.00 | 21.00 | 1.94% | 23,508 |
| Oct 15, 2025 | 21.20 | 21.20 | 20.60 | 20.60 | 20.60 | -0.96% | 38,495 |
| Oct 14, 2025 | 20.80 | 21.20 | 20.80 | 20.80 | 20.80 | -0.95% | 42,800 |
| Oct 13, 2025 | 20.80 | 21.40 | 20.80 | 21.00 | 21.00 | - | 19,558 |
| Oct 10, 2025 | 21.20 | 21.40 | 20.80 | 21.00 | 21.00 | - | 556,028 |
| Oct 9, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | - | 31,091 |
| Oct 8, 2025 | 21.00 | 21.20 | 21.00 | 21.00 | 21.00 | -0.94% | 33,625 |
| Oct 7, 2025 | 21.20 | 21.20 | 21.00 | 21.20 | 21.20 | - | 3,715 |
| Oct 6, 2025 | 21.40 | 22.40 | 21.00 | 21.20 | 21.20 | - | 16,565 |
| Oct 3, 2025 | 21.80 | 21.80 | 21.00 | 21.20 | 21.20 | -1.85% | 101,450 |
| Oct 2, 2025 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | -0.92% | 26,788 |
| Oct 1, 2025 | 22.00 | 22.20 | 21.60 | 21.80 | 21.80 | -0.91% | 31,044 |
| Sep 30, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | -0.90% | 10,330 |
| Sep 29, 2025 | 22.20 | 22.20 | 21.80 | 22.20 | 22.20 | - | 19,091 |
| Sep 26, 2025 | 22.00 | 22.20 | 22.00 | 22.20 | 22.20 | - | 6,576 |
| Sep 25, 2025 | 21.80 | 22.20 | 21.80 | 22.20 | 22.20 | 0.91% | 12,819 |
| Sep 24, 2025 | 22.40 | 22.40 | 21.60 | 22.00 | 22.00 | -0.90% | 27,904 |
| Sep 23, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | - | 27,830 |
| Sep 22, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | 12,676 |
| Sep 19, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -0.89% | 11,278 |
| Sep 18, 2025 | 22.20 | 22.60 | 22.20 | 22.40 | 22.40 | - | 34,061 |
| Sep 17, 2025 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 42,387 |
| Sep 16, 2025 | 22.80 | 22.80 | 22.40 | 22.60 | 22.60 | - | 50,930 |
| Sep 15, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | - | 11,625 |
| Sep 12, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 10,851 |
| Sep 11, 2025 | 22.60 | 23.00 | 22.60 | 22.80 | 22.80 | 0.88% | 8,609 |
| Sep 10, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | - | 28,195 |
| Sep 9, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | - | 4,972 |
| Sep 8, 2025 | 23.00 | 23.00 | 22.60 | 22.60 | 22.60 | - | 17,091 |
| Sep 5, 2025 | 22.80 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 25,839 |
| Sep 4, 2025 | 22.80 | 22.80 | 22.60 | 22.80 | 22.80 | 0.88% | 16,126 |
| Sep 3, 2025 | 22.60 | 22.80 | 22.60 | 22.60 | 22.60 | -0.88% | 13,689 |
| Sep 2, 2025 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -1.72% | 18,169 |
| Sep 1, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -0.85% | 16,832 |
| Aug 29, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 2.63% | 17,393 |
| Aug 28, 2025 | 23.80 | 23.80 | 22.80 | 22.80 | 22.80 | -0.87% | 4,276 |
| Aug 27, 2025 | 23.00 | 23.60 | 23.00 | 23.00 | 23.00 | - | 13,404 |
| Aug 26, 2025 | 23.00 | 23.00 | 22.80 | 23.00 | 23.00 | - | 23,156 |
| Aug 25, 2025 | 22.80 | 23.00 | 22.80 | 23.00 | 23.00 | - | 20,030 |
| Aug 22, 2025 | 23.40 | 23.40 | 22.80 | 23.00 | 23.00 | - | 78,060 |
| Aug 21, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -0.86% | 30,695 |
| Aug 20, 2025 | 23.40 | 23.40 | 23.20 | 23.20 | 23.20 | -2.52% | 50,238 |
| Aug 19, 2025 | 23.60 | 23.80 | 23.40 | 23.80 | 23.80 | 0.85% | 15,369 |
| Aug 18, 2025 | 23.40 | 23.80 | 23.40 | 23.60 | 23.60 | -0.84% | 7,630 |
| Aug 15, 2025 | 23.60 | 24.00 | 23.60 | 23.80 | 23.80 | - | 7,001 |
| Aug 14, 2025 | 24.60 | 24.60 | 23.60 | 23.80 | 23.80 | -1.65% | 45,927 |
| Aug 13, 2025 | 24.40 | 24.60 | 24.20 | 24.20 | 24.20 | -0.82% | 14,800 |
| Aug 12, 2025 | 24.40 | 24.60 | 24.20 | 24.40 | 24.40 | 0.83% | 11,572 |
| Aug 11, 2025 | 24.40 | 24.40 | 24.00 | 24.20 | 24.20 | - | 15,155 |
| Aug 8, 2025 | 24.20 | 24.60 | 24.20 | 24.20 | 24.20 | - | 14,850 |
| Aug 7, 2025 | 24.40 | 25.00 | 23.80 | 24.20 | 24.20 | 0.83% | 306,550 |
| Aug 6, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 40,197 |
| Aug 5, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 35,545 |
| Aug 4, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 46,208 |
| Aug 1, 2025 | 24.00 | 24.00 | 23.80 | 24.00 | 24.00 | - | 54,778 |
| Jul 31, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 69,752 |
| Jul 30, 2025 | 24.20 | 24.20 | 23.80 | 24.00 | 24.00 | - | 34,673 |
| Jul 29, 2025 | 24.00 | 24.20 | 23.80 | 24.00 | 24.00 | - | 90,262 |
| Jul 28, 2025 | 23.80 | 24.20 | 23.60 | 24.00 | 24.00 | - | 180,153 |
| Jul 25, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 22,633 |
| Jul 24, 2025 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | 41,824 |
| Jul 23, 2025 | 24.00 | 24.00 | 23.20 | 24.00 | 24.00 | - | 84,429 |
| Jul 22, 2025 | 25.00 | 25.20 | 23.80 | 24.00 | 24.00 | -4.00% | 208,017 |
| Jul 21, 2025 | 25.20 | 25.20 | 24.60 | 25.00 | 25.00 | 1.63% | 11,795 |