Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	20.050	20.150	19.100	19.240	19.240	1,750,548
2023-11-29	19.420	20.200	18.920	20.100	20.100	168,854
2023-11-28	18.980	18.980	18.000	18.940	18.940	89,331
2023-11-27	18.680	18.740	18.500	18.560	18.560	82,693
2023-11-24	19.020	19.280	18.900	18.900	18.900	154,458
2023-11-23	19.320	19.860	19.020	19.260	19.260	80,507
2023-11-22	19.800	19.900	19.200	19.260	19.260	48,166
2023-11-21	20.450	20.500	19.600	19.800	19.800	48,244
2023-11-20	20.000	20.300	19.620	20.150	20.150	73,619
2023-11-17	20.550	21.300	19.900	19.920	19.920	159,235
2023-11-16	21.450	21.450	20.500	20.550	20.550	40,859
2023-11-15	21.750	22.000	20.850	21.050	21.050	75,994
2023-11-14	20.650	22.050	20.650	21.600	21.600	105,497
2023-11-13	20.350	20.650	20.150	20.650	20.650	65,707
2023-11-10	20.950	20.950	19.940	20.050	20.050	104,677
2023-11-09	21.900	21.900	19.520	20.000	20.000	77,380
2023-11-08	20.000	21.000	19.220	20.000	20.000	689,205
2023-11-07	20.700	22.000	19.140	19.200	19.200	358,497
2023-11-06	23.050	23.050	21.000	22.150	22.150	92,032
2023-11-03	23.850	23.850	22.600	22.600	22.600	106,645
2023-11-02	21.000	22.900	21.000	22.350	22.350	436,338
2023-11-01	20.850	21.450	20.650	21.400	21.400	43,305
2023-10-31	22.000	22.000	20.550	20.800	20.800	148,968
2023-10-30	20.750	21.850	20.750	20.800	20.800	120,905
2023-10-27	21.400	21.900	20.200	20.950	20.950	222,239
2023-10-26	23.250	23.250	21.000	21.800	21.800	185,383
2023-10-25	22.450	22.600	22.100	22.300	22.300	54,916
2023-10-24	22.400	23.500	22.000	22.250	22.250	88,525
2023-10-23	25.450	25.450	22.050	22.350	22.350	86,348
2023-10-20	23.600	23.600	22.500	23.300	23.300	96,656
2023-10-19	24.900	24.900	23.450	23.850	23.850	40,228
2023-10-18	25.700	25.900	24.850	24.850	24.850	28,601
2023-10-17	27.500	27.500	25.800	25.800	25.800	14,604
2023-10-16	26.550	26.850	25.700	25.950	25.950	40,879
2023-10-13	27.500	27.700	26.500	26.500	26.500	39,002
2023-10-12	27.700	28.250	27.350	27.500	27.500	40,923
2023-10-11	27.950	28.000	27.700	27.800	27.800	9,388
2023-10-10	29.000	29.000	27.750	27.950	27.950	71,614
2023-10-09	29.200	29.200	27.450	27.550	27.550	28,817
2023-10-06	28.300	28.950	28.000	28.350	28.350	12,640
2023-10-05	28.500	28.600	28.400	28.400	28.400	9,454
2023-10-04	27.800	29.050	27.800	28.500	28.500	24,027
2023-10-03	29.150	29.400	29.000	29.000	29.000	223,003
2023-10-02	29.650	30.500	29.050	29.050	29.050	81,230
2023-09-29	30.000	30.900	29.600	29.800	29.800	286,360
2023-09-28	29.000	29.600	27.750	28.800	28.800	75,068
2023-09-27	29.750	29.950	28.600	29.950	29.950	279,290
2023-09-26	30.000	30.000	28.250	28.850	28.850	58,126
2023-09-25	27.050	28.900	27.000	27.950	27.950	33,961
2023-09-22	28.800	29.000	28.000	28.100	28.100	49,386
2023-09-21	30.000	30.650	28.550	28.950	28.950	34,764
2023-09-20	29.500	31.600	29.350	29.600	29.600	117,944
2023-09-19	29.500	30.250	29.500	29.600	29.600	10,313
2023-09-18	29.000	29.950	29.000	29.900	29.900	9,921
2023-09-15	30.050	30.400	29.700	29.900	29.900	19,902
2023-09-14	30.500	30.650	29.950	30.050	30.050	14,019
2023-09-13	32.150	32.150	30.200	30.250	30.250	24,909
2023-09-12	30.750	31.250	30.600	30.950	30.950	13,841
2023-09-11	31.500	31.550	30.100	30.600	30.600	69,831
2023-09-08	30.500	31.000	30.500	30.650	30.650	7,347

← NewerPage 13 of 21 · 1,260 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.