Bewi Asa historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	18.740	19.040	18.740	18.920	18.920	41,745
2026-10-15	18.900	18.900	18.160	18.500	18.500	39,945
2026-10-14	18.400	18.960	18.280	18.660	18.660	14,734
2026-10-13	18.820	18.920	18.420	18.700	18.700	43,441
2026-10-12	18.600	19.180	18.600	18.820	18.820	18,404
2026-10-09	19.800	19.800	18.600	19.300	19.300	70,988
2026-10-08	19.500	19.580	19.220	19.360	19.360	22,960
2026-10-07	19.960	20.050	19.600	19.600	19.600	43,185
2026-10-06	21.000	21.000	20.000	20.150	20.150	47,696
2026-10-05	19.600	20.600	19.600	20.500	20.500	37,435
2026-10-02	20.000	20.400	19.980	20.100	20.100	45,436
2026-10-01	20.300	20.700	20.050	20.050	20.050	36,124
2026-09-30	21.300	21.300	20.750	20.800	20.800	13,971
2026-09-29	21.300	21.300	20.800	21.150	21.150	66,883
2026-09-28	21.000	21.400	20.700	20.700	20.700	60,663
2026-09-25	21.400	21.550	21.050	21.200	21.200	45,898
2026-09-24	21.000	21.750	21.000	21.250	21.250	169,334
2026-09-23	20.850	21.250	20.650	21.000	21.000	294,096
2026-09-22	20.000	20.700	19.820	20.250	20.250	83,681
2026-09-21	20.200	20.300	19.500	19.740	19.740	57,441
2026-09-18	20.000	20.950	19.820	20.150	20.150	93,909
2026-09-17	20.000	20.000	19.440	20.000	20.000	98,994
2026-09-16	19.200	19.720	19.200	19.300	19.300	111,265
2026-09-15	19.400	19.680	19.280	19.280	19.280	138,291
2026-09-14	19.900	19.900	19.020	19.100	19.100	142,634
2026-09-11	19.500	19.980	19.500	19.760	19.760	69,096
2026-09-10	20.250	20.550	19.520	20.100	20.100	494,838
2026-09-09	20.650	20.750	20.300	20.300	20.300	77,133
2026-09-08	20.800	20.850	20.550	20.750	20.750	32,032
2026-09-07	20.100	20.900	20.100	20.700	20.700	41,050
2026-09-04	20.300	20.450	20.150	20.150	20.150	45,804
2026-09-03	20.800	20.800	20.150	20.350	20.350	67,565
2026-09-02	21.600	21.600	20.650	20.700	20.700	35,964
2026-09-01	21.600	21.750	21.150	21.150	21.150	40,979
2026-08-31	21.350	21.700	20.850	21.600	21.600	84,758
2026-08-28	20.800	21.400	20.800	21.350	21.350	92,745
2026-08-27	21.500	21.500	20.900	21.350	21.350	81,031
2026-08-26	21.200	21.200	20.600	21.000	21.000	74,910
2026-08-25	20.800	21.200	20.700	20.850	20.850	75,867
2026-08-24	21.650	21.650	20.800	20.800	20.800	181,057
2026-08-21	22.000	22.000	21.000	21.650	21.650	206,499
2026-08-20	22.250	22.300	21.400	21.750	21.750	224,445
2026-08-19	23.500	23.950	21.800	22.000	22.000	1,017,992
2026-08-18	21.500	21.550	20.500	21.000	21.000	286,463
2026-08-17	20.600	21.350	20.600	21.100	21.100	179,745
2026-08-14	20.000	20.500	20.000	20.350	20.350	43,672
2026-08-13	18.500	20.300	18.500	20.100	20.100	152,494
2026-08-12	19.200	19.240	19.000	19.000	19.000	99,088
2026-08-11	18.120	19.180	18.100	19.000	19.000	29,748
2026-08-10	19.180	19.180	18.500	18.560	18.560	19,052
2026-08-07	19.160	19.480	18.000	18.980	18.980	93,506
2026-08-06	19.500	19.540	19.300	19.300	19.300	28,099
2026-08-05	19.600	19.600	19.200	19.440	19.440	15,613
2026-08-04	19.280	19.300	19.000	19.100	19.100	136,845
2026-08-03	19.300	19.400	18.840	19.300	19.300	30,687
2026-07-31	18.520	19.420	18.520	19.000	19.000	98,615
2026-07-30	18.500	18.700	18.500	18.520	18.520	17,814
2026-07-29	18.400	18.700	18.400	18.500	18.500	9,501
2026-07-28	18.400	18.660	18.300	18.400	18.400	34,546
2026-07-27	19.000	19.000	18.440	18.500	18.500	11,817

Page 1 of 21 · 1,259 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-11-10	1.1000 NOK
2022-06-03	1.1000 NOK
2021-06-04	0.4200 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.