Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 27.250 | 28.150 | 27.250 | 27.900 | 27.900 | 16,879 |
| 2024-08-21 | 27.800 | 28.350 | 27.050 | 27.700 | 27.700 | 35,467 |
| 2024-08-20 | 26.000 | 27.900 | 26.000 | 27.000 | 27.000 | 28,032 |
| 2024-08-19 | 27.250 | 28.500 | 27.250 | 28.500 | 28.500 | 408,771 |
| 2024-08-16 | 27.450 | 27.450 | 26.400 | 26.900 | 26.900 | 11,040 |
| 2024-08-15 | 25.900 | 27.800 | 25.900 | 27.800 | 27.800 | 11,122 |
| 2024-08-14 | 25.200 | 27.600 | 25.200 | 26.600 | 26.600 | 7,393 |
| 2024-08-13 | 26.700 | 26.850 | 25.850 | 26.450 | 26.450 | 33,688 |
| 2024-08-12 | 25.200 | 26.800 | 25.200 | 26.300 | 26.300 | 17,285 |
| 2024-08-09 | 26.150 | 26.400 | 25.200 | 25.200 | 25.200 | 949,926 |
| 2024-08-08 | 26.600 | 26.800 | 26.100 | 26.100 | 26.100 | 98,606 |
| 2024-08-07 | 26.000 | 26.800 | 26.000 | 26.600 | 26.600 | 16,957 |
| 2024-08-06 | 26.000 | 27.950 | 26.000 | 27.000 | 27.000 | 11,639 |
| 2024-08-05 | 25.150 | 26.450 | 24.400 | 25.550 | 25.550 | 68,679 |
| 2024-08-02 | 26.100 | 28.500 | 26.100 | 26.650 | 26.650 | 24,658 |
| 2024-08-01 | 28.200 | 28.450 | 27.750 | 28.300 | 28.300 | 6,434 |
| 2024-07-31 | 27.500 | 28.900 | 27.500 | 28.300 | 28.300 | 16,269 |
| 2024-07-30 | 28.750 | 28.850 | 27.700 | 28.750 | 28.750 | 15,174 |
| 2024-07-29 | 29.000 | 29.000 | 26.800 | 28.750 | 28.750 | 30,056 |
| 2024-07-26 | 29.000 | 29.000 | 26.200 | 28.000 | 28.000 | 7,510 |
| 2024-07-25 | 29.000 | 29.000 | 26.500 | 26.600 | 26.600 | 4,974 |
| 2024-07-24 | 26.500 | 27.750 | 26.500 | 27.500 | 27.500 | 808 |
| 2024-07-23 | 26.500 | 26.750 | 26.350 | 26.400 | 26.400 | 8,251 |
| 2024-07-22 | 26.200 | 27.150 | 26.200 | 26.300 | 26.300 | 17,458 |
| 2024-07-19 | 29.150 | 29.150 | 26.200 | 26.750 | 26.750 | 13,206 |
| 2024-07-18 | 26.800 | 29.000 | 26.800 | 28.550 | 28.550 | 62,983 |
| 2024-07-17 | 26.000 | 27.850 | 26.000 | 26.800 | 26.800 | 41,195 |
| 2024-07-16 | 26.800 | 26.800 | 25.500 | 25.900 | 25.900 | 22,496 |
| 2024-07-15 | 25.350 | 26.350 | 25.100 | 25.950 | 25.950 | 33,824 |
| 2024-07-12 | 23.500 | 25.100 | 23.500 | 24.850 | 24.850 | 13,572 |
| 2024-07-11 | 24.200 | 24.700 | 24.050 | 24.300 | 24.300 | 22,040 |
| 2024-07-10 | 24.500 | 24.500 | 23.750 | 24.100 | 24.100 | 4,104 |
| 2024-07-09 | 23.900 | 24.350 | 23.500 | 24.100 | 24.100 | 34,568 |
| 2024-07-08 | 24.250 | 24.950 | 24.000 | 24.000 | 24.000 | 67,080 |
| 2024-07-05 | 24.300 | 24.500 | 24.200 | 24.250 | 24.250 | 20,654 |
| 2024-07-04 | 24.150 | 24.500 | 24.000 | 24.300 | 24.300 | 21,389 |
| 2024-07-03 | 24.500 | 24.800 | 24.150 | 24.150 | 24.150 | 29,891 |
| 2024-07-02 | 25.300 | 25.300 | 24.500 | 24.500 | 24.500 | 27,786 |
| 2024-07-01 | 23.900 | 24.800 | 23.900 | 24.800 | 24.800 | 45,399 |
| 2024-06-28 | 25.600 | 25.600 | 23.850 | 24.250 | 24.250 | 142,984 |
| 2024-06-27 | 26.350 | 26.350 | 24.950 | 25.250 | 25.250 | 55,279 |
| 2024-06-26 | 26.650 | 26.650 | 25.600 | 25.900 | 25.900 | 18,749 |
| 2024-06-25 | 25.500 | 26.650 | 25.500 | 25.850 | 25.850 | 16,857 |
| 2024-06-24 | 28.000 | 28.000 | 25.800 | 26.450 | 26.450 | 34,224 |
| 2024-06-21 | 26.850 | 26.900 | 25.700 | 25.700 | 25.700 | 31,379 |
| 2024-06-20 | 25.000 | 26.200 | 25.000 | 25.800 | 25.800 | 45,555 |
| 2024-06-19 | 28.000 | 28.000 | 25.350 | 25.400 | 25.400 | 18,744 |
| 2024-06-18 | 26.550 | 26.550 | 25.400 | 26.200 | 26.200 | 35,715 |
| 2024-06-17 | 25.100 | 26.550 | 25.100 | 25.100 | 25.100 | 1,029,705 |
| 2024-06-14 | 24.900 | 25.400 | 24.900 | 25.000 | 25.000 | 45,334 |
| 2024-06-13 | 25.250 | 25.700 | 24.900 | 25.400 | 25.400 | 30,494 |
| 2024-06-12 | 25.100 | 25.350 | 24.900 | 25.200 | 25.200 | 29,093 |
| 2024-06-11 | 26.000 | 26.250 | 25.100 | 25.100 | 25.100 | 42,795 |
| 2024-06-10 | 27.000 | 27.000 | 26.000 | 26.150 | 26.150 | 22,292 |
| 2024-06-07 | 26.950 | 27.000 | 26.300 | 26.900 | 26.900 | 34,710 |
| 2024-06-06 | 26.350 | 27.250 | 26.100 | 26.850 | 26.850 | 67,941 |
| 2024-06-05 | 26.850 | 28.000 | 26.400 | 26.800 | 26.800 | 43,611 |
| 2024-06-04 | 27.050 | 28.500 | 26.600 | 26.850 | 26.850 | 43,807 |
| 2024-06-03 | 27.700 | 30.300 | 26.900 | 27.050 | 27.050 | 60,184 |
| 2024-05-31 | 28.000 | 28.650 | 27.850 | 28.300 | 28.300 | 86,244 |
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.