Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	31.000	31.000	30.000	30.100	30.100	14,735
2023-09-06	31.700	31.700	31.000	31.000	31.000	21,957
2023-09-05	31.250	31.850	31.150	31.350	31.350	17,569
2023-09-04	32.300	32.300	31.450	32.050	32.050	74,777
2023-09-01	31.450	32.050	31.250	31.800	31.800	15,934
2023-08-31	31.150	31.900	31.150	31.900	31.900	42,294
2023-08-30	32.400	32.400	31.400	31.800	31.800	8,869
2023-08-29	32.000	32.000	31.650	31.750	31.750	32,358
2023-08-28	32.400	32.400	31.000	31.300	31.300	37,075
2023-08-25	30.500	32.500	30.500	31.600	31.600	99,904
2023-08-24	32.650	33.350	31.150	31.150	31.150	46,440
2023-08-23	33.100	33.150	32.100	32.450	32.450	24,901
2023-08-22	35.000	35.150	33.050	33.100	33.100	47,194
2023-08-21	36.000	37.000	34.900	34.900	34.900	96,133
2023-08-18	38.600	38.600	35.300	36.800	36.800	157,341
2023-08-17	38.900	38.900	35.800	36.300	36.300	291,377
2023-08-16	40.000	40.300	39.750	39.950	39.950	8,243
2023-08-15	39.000	40.150	39.000	39.500	39.500	11,801
2023-08-14	39.050	40.000	39.050	39.850	39.850	213,887
2023-08-11	39.000	40.100	39.000	39.700	39.700	11,507
2023-08-10	39.650	40.000	39.650	39.750	39.750	14,794
2023-08-09	39.800	40.950	39.500	39.900	39.900	7,672
2023-08-08	41.800	41.800	39.350	39.800	39.800	77,547
2023-08-07	40.000	41.850	40.000	41.800	41.800	5,685
2023-08-04	40.500	42.250	40.200	41.050	41.050	12,337
2023-08-03	40.100	41.050	40.100	40.200	40.200	10,097
2023-08-02	41.200	41.200	40.350	40.500	40.500	9,056
2023-08-01	41.000	41.400	40.100	41.200	41.200	26,927
2023-07-31	41.200	42.500	40.550	41.050	41.050	13,713
2023-07-28	41.150	42.000	41.150	41.200	41.200	9,493
2023-07-27	40.200	42.000	40.200	41.850	41.850	16,048
2023-07-26	42.650	43.000	41.650	41.700	41.700	16,017
2023-07-25	42.050	42.600	41.800	42.350	42.350	5,796
2023-07-24	43.000	43.000	41.500	42.550	42.550	233,787
2023-07-21	43.650	43.650	41.850	41.900	41.900	6,947
2023-07-20	41.200	43.650	41.200	41.550	41.550	19,547
2023-07-19	45.450	45.450	42.000	43.950	43.950	29,965
2023-07-18	44.650	45.000	44.300	44.450	44.450	8,604
2023-07-17	41.000	46.200	41.000	44.150	44.150	45,762
2023-07-14	41.000	43.000	41.000	42.000	42.000	7,943
2023-07-13	40.150	43.300	40.150	42.600	42.600	7,232
2023-07-12	43.000	43.000	41.450	42.200	42.200	10,456
2023-07-11	41.550	43.500	41.000	43.500	43.500	21,114
2023-07-10	39.100	42.000	39.100	41.600	41.600	21,390
2023-07-07	41.500	41.500	40.300	40.650	40.650	10,685
2023-07-06	41.500	41.500	40.250	40.950	40.950	8,796
2023-07-05	42.000	42.000	38.550	41.500	41.500	12,560
2023-07-04	41.300	41.500	40.900	41.500	41.500	9,414
2023-07-03	40.300	41.600	39.050	40.200	40.200	45,159
2023-06-30	38.500	41.300	38.500	40.300	40.300	420,024
2023-06-29	40.500	41.300	39.350	41.250	41.250	8,280
2023-06-28	40.000	40.800	39.300	40.500	40.500	20,139
2023-06-27	41.950	41.950	39.850	39.850	39.850	8,762
2023-06-26	38.500	41.300	38.500	41.000	41.000	7,154
2023-06-23	40.200	41.200	39.750	40.350	40.350	13,692
2023-06-22	41.100	41.100	40.100	41.050	41.050	14,527
2023-06-21	40.150	42.000	40.150	41.000	41.000	15,553
2023-06-20	40.900	41.250	40.250	41.050	41.050	8,639
2023-06-19	40.950	41.750	40.950	41.350	41.350	6,757
2023-06-16	42.700	42.700	41.450	41.900	41.900	17,288

← NewerPage 14 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.