Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	42.700	42.700	41.450	41.900	41.900	17,288
2023-06-15	42.550	42.800	41.400	42.800	42.800	16,385
2023-06-14	40.900	42.950	40.900	42.950	42.950	9,246
2023-06-13	42.000	42.000	40.900	41.900	41.900	7,505
2023-06-12	44.000	44.250	40.800	41.300	41.300	44,840
2023-06-09	41.100	42.450	41.100	42.450	42.450	16,845
2023-06-08	42.050	42.950	41.200	42.000	42.000	34,760
2023-06-07	42.000	44.800	42.000	43.500	43.500	17,708
2023-06-06	42.000	44.000	41.600	42.700	42.700	22,025
2023-06-05	44.000	44.650	42.800	43.850	43.850	28,103
2023-06-02	45.550	47.050	44.350	45.300	45.300	16,683
2023-06-01	49.500	49.500	44.600	45.050	45.050	22,325
2023-05-31	47.100	48.450	46.050	48.450	48.450	56,212
2023-05-30	45.500	47.300	45.250	46.500	46.500	41,763
2023-05-26	42.000	46.600	42.000	46.000	46.000	26,670
2023-05-25	45.500	46.800	45.000	46.600	46.600	24,022
2023-05-24	46.950	47.200	45.350	46.250	46.250	22,301
2023-05-23	46.650	47.200	45.850	46.950	46.950	10,943
2023-05-22	48.000	48.000	45.900	46.650	46.650	15,291
2023-05-19	46.900	46.900	45.750	46.650	46.650	16,027
2023-05-16	43.000	46.900	43.000	46.250	46.250	7,858
2023-05-15	45.000	46.950	44.700	46.250	46.250	26,366
2023-05-12	45.000	45.000	41.650	45.000	45.000	13,627
2023-05-11	41.650	45.000	41.650	45.000	45.000	35,445
2023-05-10	40.500	46.200	40.500	43.650	43.650	32,751
2023-05-09	43.950	44.700	42.750	44.000	44.000	262,604
2023-05-08	42.450	43.350	41.050	43.350	43.350	18,330
2023-05-05	41.000	41.900	39.800	41.450	41.450	13,888
2023-05-04	39.900	41.050	39.600	40.150	40.150	25,793
2023-05-03	42.950	42.950	40.300	40.300	40.300	10,780
2023-05-02	42.000	42.800	40.750	40.750	40.750	20,747
2023-04-28	41.900	41.900	40.600	41.900	41.900	24,567
2023-04-27	40.000	41.300	39.800	41.300	41.300	24,590
2023-04-26	40.100	40.800	39.000	39.900	39.900	38,938
2023-04-25	40.000	41.650	40.000	41.350	41.350	22,296
2023-04-24	40.000	42.750	40.000	41.800	41.800	52,485
2023-04-21	42.000	43.550	41.350	42.500	42.500	22,283
2023-04-20	43.100	43.100	41.650	42.300	42.300	34,681
2023-04-19	44.500	44.500	43.050	43.600	43.600	18,212
2023-04-18	44.000	44.400	42.750	44.400	44.400	30,268
2023-04-17	44.000	44.000	43.300	43.500	43.500	9,013
2023-04-14	45.000	45.000	42.550	43.700	43.700	31,268
2023-04-13	43.200	44.450	42.150	43.200	43.200	68,074
2023-04-12	43.050	44.950	43.050	44.250	44.250	40,507
2023-04-11	41.300	44.950	41.300	44.400	44.400	57,102
2023-04-05	43.500	43.500	42.050	42.950	42.950	21,591
2023-04-04	42.400	44.050	42.300	43.500	43.500	103,215
2023-04-03	43.750	43.750	41.600	42.300	42.300	78,470
2023-03-31	41.000	45.000	41.000	43.800	43.800	381,149
2023-03-30	39.250	41.200	39.250	40.950	40.950	241,934
2023-03-29	39.000	39.650	38.900	39.350	39.350	37,649
2023-03-28	39.100	39.550	38.100	39.300	39.300	1,150,474
2023-03-27	38.850	39.600	38.650	39.500	39.500	47,130
2023-03-24	39.200	39.600	38.250	39.600	39.600	32,497
2023-03-23	39.050	39.450	38.050	39.200	39.200	55,980
2023-03-22	41.200	41.200	38.600	39.050	39.050	82,012
2023-03-21	39.150	42.050	39.150	39.700	39.700	44,100
2023-03-20	38.800	40.300	38.400	39.600	39.600	50,441
2023-03-17	42.700	42.700	39.650	39.900	39.900	92,808
2023-03-16	40.000	42.950	38.850	41.000	41.000	61,122

← NewerPage 15 of 22 · 1,261 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.