Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 28.000 | 28.650 | 27.850 | 28.300 | 28.300 | 86,244 |
| 2024-05-30 | 28.000 | 28.000 | 26.550 | 27.700 | 27.700 | 44,545 |
| 2024-05-29 | 28.300 | 28.300 | 26.500 | 26.550 | 26.550 | 100,249 |
| 2024-05-28 | 29.900 | 29.900 | 27.100 | 27.100 | 27.100 | 154,355 |
| 2024-05-27 | 26.400 | 27.700 | 26.300 | 27.250 | 27.250 | 57,305 |
| 2024-05-24 | 28.000 | 28.000 | 26.700 | 27.000 | 27.000 | 66,562 |
| 2024-05-23 | 30.100 | 30.100 | 27.800 | 28.000 | 28.000 | 197,261 |
| 2024-05-22 | 30.800 | 31.150 | 29.650 | 30.100 | 30.100 | 72,804 |
| 2024-05-21 | 31.650 | 32.000 | 30.800 | 31.000 | 31.000 | 110,713 |
| 2024-05-16 | 31.000 | 32.200 | 30.550 | 31.150 | 31.150 | 83,784 |
| 2024-05-15 | 33.750 | 33.750 | 32.050 | 33.300 | 33.300 | 66,522 |
| 2024-05-14 | 32.200 | 34.000 | 30.900 | 34.000 | 34.000 | 36,291 |
| 2024-05-13 | 30.500 | 31.950 | 30.500 | 31.950 | 31.950 | 24,766 |
| 2024-05-10 | 31.800 | 31.800 | 31.300 | 31.500 | 31.500 | 25,060 |
| 2024-05-08 | 31.800 | 31.800 | 30.450 | 31.000 | 31.000 | 40,602 |
| 2024-05-07 | 29.850 | 31.700 | 29.850 | 31.650 | 31.650 | 47,462 |
| 2024-05-06 | 29.500 | 29.900 | 29.150 | 29.550 | 29.550 | 163,664 |
| 2024-05-03 | 28.000 | 29.600 | 27.900 | 29.500 | 29.500 | 43,173 |
| 2024-05-02 | 29.250 | 29.250 | 28.800 | 28.950 | 28.950 | 4,702 |
| 2024-04-30 | 28.800 | 29.600 | 28.800 | 29.400 | 29.400 | 19,513 |
| 2024-04-29 | 29.750 | 29.900 | 28.800 | 28.800 | 28.800 | 32,511 |
| 2024-04-26 | 28.500 | 29.950 | 28.500 | 29.750 | 29.750 | 24,028 |
| 2024-04-25 | 29.800 | 30.150 | 28.850 | 29.100 | 29.100 | 28,609 |
| 2024-04-24 | 30.000 | 30.250 | 29.400 | 29.650 | 29.650 | 47,618 |
| 2024-04-23 | 30.000 | 30.350 | 29.700 | 30.250 | 30.250 | 28,725 |
| 2024-04-22 | 30.550 | 30.550 | 30.000 | 30.000 | 30.000 | 16,939 |
| 2024-04-19 | 30.400 | 30.650 | 29.800 | 30.550 | 30.550 | 46,933 |
| 2024-04-18 | 30.150 | 30.400 | 30.100 | 30.400 | 30.400 | 23,309 |
| 2024-04-17 | 29.700 | 31.400 | 29.700 | 30.150 | 30.150 | 164,926 |
| 2024-04-16 | 30.450 | 31.200 | 30.450 | 30.700 | 30.700 | 27,029 |
| 2024-04-15 | 31.250 | 31.950 | 31.050 | 31.450 | 31.450 | 234,087 |
| 2024-04-12 | 33.800 | 33.850 | 31.450 | 31.550 | 31.550 | 138,726 |
| 2024-04-11 | 31.750 | 34.300 | 31.600 | 32.500 | 32.500 | 43,559 |
| 2024-04-10 | 33.000 | 33.250 | 31.650 | 31.750 | 31.750 | 107,941 |
| 2024-04-09 | 34.350 | 34.350 | 33.000 | 33.000 | 33.000 | 82,906 |
| 2024-04-08 | 34.100 | 35.900 | 33.800 | 34.350 | 34.350 | 84,764 |
| 2024-04-05 | 33.450 | 34.950 | 33.450 | 34.100 | 34.100 | 69,790 |
| 2024-04-04 | 32.800 | 34.000 | 32.800 | 33.750 | 33.750 | 45,622 |
| 2024-04-03 | 32.950 | 32.950 | 32.250 | 32.450 | 32.450 | 17,036 |
| 2024-04-02 | 32.500 | 34.350 | 32.400 | 32.950 | 32.950 | 95,531 |
| 2024-03-27 | 31.000 | 32.900 | 31.000 | 32.650 | 32.650 | 72,992 |
| 2024-03-26 | 32.900 | 32.900 | 31.350 | 31.800 | 31.800 | 37,898 |
| 2024-03-25 | 31.950 | 32.950 | 31.000 | 32.100 | 32.100 | 282,551 |
| 2024-03-22 | 29.350 | 31.250 | 28.900 | 31.250 | 31.250 | 55,496 |
| 2024-03-21 | 29.000 | 29.800 | 29.000 | 29.600 | 29.600 | 45,625 |
| 2024-03-20 | 27.950 | 29.200 | 27.950 | 29.200 | 29.200 | 23,089 |
| 2024-03-19 | 27.750 | 28.350 | 27.550 | 28.350 | 28.350 | 16,398 |
| 2024-03-18 | 28.100 | 28.250 | 27.650 | 27.950 | 27.950 | 31,617 |
| 2024-03-15 | 28.000 | 28.500 | 28.000 | 28.050 | 28.050 | 19,739 |
| 2024-03-14 | 28.500 | 28.850 | 27.650 | 28.000 | 28.000 | 54,302 |
| 2024-03-13 | 28.000 | 28.800 | 28.000 | 28.500 | 28.500 | 29,450 |
| 2024-03-12 | 29.000 | 29.000 | 27.650 | 28.150 | 28.150 | 45,140 |
| 2024-03-11 | 28.350 | 28.350 | 27.550 | 28.050 | 28.050 | 81,139 |
| 2024-03-08 | 28.450 | 28.450 | 27.700 | 28.200 | 28.200 | 46,067 |
| 2024-03-07 | 29.000 | 29.000 | 28.000 | 28.000 | 28.000 | 44,174 |
| 2024-03-06 | 29.900 | 29.900 | 28.600 | 28.600 | 28.600 | 103,443 |
| 2024-03-05 | 29.500 | 29.800 | 29.500 | 29.600 | 29.600 | 121,617 |
| 2024-03-04 | 28.000 | 30.250 | 28.000 | 29.000 | 29.000 | 189,676 |
| 2024-03-01 | 27.150 | 28.800 | 26.950 | 27.050 | 27.050 | 177,398 |
| 2024-02-29 | 27.000 | 27.100 | 26.550 | 27.000 | 27.000 | 212,154 |
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.