Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 27.000 | 27.400 | 26.050 | 26.950 | 26.950 | 120,000 |
| 2024-02-26 | 26.050 | 26.700 | 26.000 | 26.650 | 26.650 | 39,221 |
| 2024-02-23 | 26.000 | 26.750 | 25.500 | 26.300 | 26.300 | 154,828 |
| 2024-02-22 | 26.950 | 26.950 | 26.000 | 26.200 | 26.200 | 39,205 |
| 2024-02-21 | 27.000 | 27.000 | 26.050 | 26.550 | 26.550 | 51,072 |
| 2024-02-20 | 25.100 | 26.900 | 25.100 | 26.800 | 26.800 | 41,677 |
| 2024-02-19 | 26.200 | 26.750 | 25.900 | 26.750 | 26.750 | 44,926 |
| 2024-02-16 | 25.200 | 26.800 | 25.200 | 26.500 | 26.500 | 126,127 |
| 2024-02-15 | 23.300 | 25.550 | 23.050 | 25.200 | 25.200 | 298,467 |
| 2024-02-14 | 23.750 | 23.750 | 22.500 | 23.300 | 23.300 | 49,587 |
| 2024-02-13 | 24.400 | 24.400 | 22.900 | 23.150 | 23.150 | 54,502 |
| 2024-02-12 | 22.350 | 23.500 | 22.300 | 23.500 | 23.500 | 42,762 |
| 2024-02-09 | 22.000 | 22.600 | 21.800 | 22.300 | 22.300 | 89,642 |
| 2024-02-08 | 22.850 | 22.850 | 21.900 | 22.300 | 22.300 | 22,983 |
| 2024-02-07 | 21.650 | 22.250 | 21.250 | 22.250 | 22.250 | 52,673 |
| 2024-02-06 | 21.800 | 22.100 | 21.300 | 21.500 | 21.500 | 37,612 |
| 2024-02-05 | 22.400 | 22.400 | 21.550 | 21.900 | 21.900 | 73,276 |
| 2024-02-02 | 25.000 | 25.000 | 22.500 | 22.550 | 22.550 | 90,548 |
| 2024-02-01 | 23.000 | 23.250 | 23.000 | 23.150 | 23.150 | 41,036 |
| 2024-01-31 | 23.400 | 23.600 | 22.950 | 23.350 | 23.350 | 47,038 |
| 2024-01-30 | 22.800 | 23.400 | 22.450 | 23.400 | 23.400 | 63,623 |
| 2024-01-29 | 22.250 | 23.000 | 22.050 | 22.850 | 22.850 | 51,710 |
| 2024-01-26 | 22.400 | 23.000 | 21.800 | 22.250 | 22.250 | 45,037 |
| 2024-01-25 | 22.550 | 22.600 | 21.750 | 22.100 | 22.100 | 63,128 |
| 2024-01-24 | 22.550 | 23.250 | 22.550 | 22.850 | 22.850 | 37,117 |
| 2024-01-23 | 22.500 | 23.150 | 22.350 | 22.800 | 22.800 | 42,881 |
| 2024-01-22 | 22.250 | 22.900 | 22.250 | 22.400 | 22.400 | 49,084 |
| 2024-01-19 | 23.500 | 23.700 | 22.400 | 22.900 | 22.900 | 84,390 |
| 2024-01-18 | 22.800 | 23.150 | 22.750 | 23.150 | 23.150 | 31,909 |
| 2024-01-17 | 23.000 | 23.500 | 22.800 | 22.900 | 22.900 | 36,644 |
| 2024-01-16 | 25.000 | 25.000 | 23.250 | 23.500 | 23.500 | 7,166 |
| 2024-01-15 | 24.250 | 24.250 | 23.050 | 23.600 | 23.600 | 59,562 |
| 2024-01-12 | 23.200 | 24.800 | 23.150 | 24.450 | 24.450 | 146,726 |
| 2024-01-11 | 24.450 | 24.450 | 23.100 | 23.200 | 23.200 | 76,619 |
| 2024-01-10 | 22.800 | 23.900 | 22.800 | 23.100 | 23.100 | 96,481 |
| 2024-01-09 | 23.500 | 24.000 | 23.300 | 23.950 | 23.950 | 142,299 |
| 2024-01-08 | 23.000 | 24.250 | 23.000 | 23.700 | 23.700 | 99,843 |
| 2024-01-05 | 22.000 | 23.400 | 22.000 | 23.400 | 23.400 | 138,061 |
| 2024-01-04 | 23.500 | 23.500 | 22.200 | 22.400 | 22.400 | 90,273 |
| 2024-01-03 | 24.600 | 25.000 | 22.550 | 23.000 | 23.000 | 184,525 |
| 2024-01-02 | 25.500 | 25.600 | 24.600 | 24.800 | 24.800 | 86,706 |
| 2023-12-29 | 25.500 | 25.800 | 25.500 | 25.700 | 25.700 | 28,454 |
| 2023-12-28 | 25.600 | 25.650 | 24.800 | 25.400 | 25.400 | 33,686 |
| 2023-12-27 | 26.800 | 26.800 | 25.650 | 25.650 | 25.650 | 28,007 |
| 2023-12-22 | 25.500 | 26.200 | 24.600 | 26.000 | 26.000 | 107,713 |
| 2023-12-21 | 26.000 | 26.700 | 25.500 | 25.800 | 25.800 | 75,754 |
| 2023-12-20 | 26.000 | 26.550 | 25.100 | 26.400 | 26.400 | 87,253 |
| 2023-12-19 | 25.650 | 26.000 | 25.000 | 26.000 | 26.000 | 70,953 |
| 2023-12-18 | 27.500 | 27.500 | 24.050 | 24.500 | 24.500 | 60,598 |
| 2023-12-15 | 26.900 | 26.900 | 24.900 | 25.000 | 25.000 | 100,154 |
| 2023-12-14 | 23.000 | 26.450 | 22.850 | 24.950 | 24.950 | 360,865 |
| 2023-12-13 | 23.500 | 23.500 | 21.700 | 22.750 | 22.750 | 250,429 |
| 2023-12-12 | 23.300 | 24.150 | 22.800 | 23.050 | 23.050 | 228,643 |
| 2023-12-11 | 24.000 | 24.600 | 22.850 | 22.900 | 22.900 | 152,192 |
| 2023-12-08 | 23.000 | 24.500 | 22.700 | 23.900 | 23.900 | 209,031 |
| 2023-12-07 | 24.450 | 24.450 | 22.100 | 22.200 | 22.200 | 159,558 |
| 2023-12-06 | 21.500 | 23.150 | 21.450 | 22.850 | 22.850 | 849,386 |
| 2023-12-05 | 21.200 | 22.050 | 21.200 | 21.200 | 21.200 | 148,853 |
| 2023-12-04 | 20.200 | 22.000 | 20.200 | 22.000 | 22.000 | 239,404 |
| 2023-12-01 | 19.220 | 20.900 | 19.220 | 20.750 | 20.750 | 384,534 |
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.