Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	41.000	41.200	39.800	40.050	40.050	181,020
2023-03-14	40.450	41.400	39.000	40.450	40.450	111,647
2023-03-13	40.800	42.750	39.000	40.250	40.250	225,596
2023-03-10	38.050	40.000	37.350	39.700	39.700	146,058
2023-03-09	39.250	39.950	38.650	38.700	38.700	95,645
2023-03-08	40.400	40.400	39.000	39.600	39.600	96,828
2023-03-07	40.800	41.000	40.000	40.400	40.400	136,967
2023-03-06	41.500	41.550	40.250	41.100	41.100	212,702
2023-03-03	42.450	42.650	41.050	41.500	41.500	256,958
2023-03-02	43.150	43.150	42.450	42.450	42.450	247,177
2023-03-01	42.350	42.950	41.050	42.500	42.500	63,258
2023-02-28	41.000	42.100	40.250	42.100	42.100	84,850
2023-02-27	43.000	43.700	41.250	41.250	41.250	53,516
2023-02-24	43.500	44.000	41.900	42.850	42.850	60,653
2023-02-23	44.100	45.000	42.850	43.550	43.550	34,773
2023-02-22	42.300	44.000	41.950	44.000	44.000	39,433
2023-02-21	43.150	43.350	42.000	42.300	42.300	169,281
2023-02-20	44.100	44.500	42.800	43.150	43.150	285,873
2023-02-17	46.100	46.300	44.600	45.100	45.100	68,709
2023-02-16	46.000	48.000	45.700	46.050	46.050	137,503
2023-02-15	49.000	52.000	47.000	50.400	50.400	73,461
2023-02-14	48.300	48.550	46.350	47.350	47.350	60,660
2023-02-13	46.550	49.000	45.550	47.800	47.800	89,372
2023-02-10	47.700	47.700	46.250	46.550	46.550	55,369
2023-02-09	52.000	52.000	48.200	48.400	48.400	48,789
2023-02-08	48.500	50.800	48.500	49.700	49.700	23,086
2023-02-07	52.200	52.200	49.300	49.600	49.600	25,873
2023-02-06	48.650	52.100	48.650	51.200	51.200	23,299
2023-02-03	49.850	50.900	48.950	50.500	50.500	32,826
2023-02-02	49.900	52.100	49.900	50.500	50.500	48,572
2023-02-01	50.700	52.500	50.700	51.000	51.000	44,432
2023-01-31	51.000	51.900	50.300	51.900	51.900	46,133
2023-01-30	50.900	51.000	49.400	50.000	50.000	24,872
2023-01-27	50.600	51.000	49.350	51.000	51.000	19,460
2023-01-26	52.000	52.000	50.400	50.600	50.600	10,700
2023-01-25	50.000	52.000	50.000	50.600	50.600	7,846
2023-01-24	51.000	52.000	51.000	51.900	51.900	16,541
2023-01-23	51.000	52.500	49.950	52.000	52.000	55,617
2023-01-20	50.000	52.000	49.950	51.000	51.000	70,151
2023-01-19	53.400	53.400	50.800	51.100	51.100	11,161
2023-01-18	53.500	53.500	50.700	52.200	52.200	27,667
2023-01-17	52.800	53.800	50.800	52.000	52.000	36,860
2023-01-16	54.500	54.800	52.500	53.800	53.800	44,470
2023-01-13	53.300	55.100	52.000	55.100	55.100	67,907
2023-01-12	51.100	53.500	50.900	53.500	53.500	36,540
2023-01-11	50.600	52.200	50.000	51.400	51.400	41,144
2023-01-10	48.850	50.700	48.200	50.600	50.600	47,120
2023-01-09	49.350	49.900	48.000	49.400	49.400	33,045
2023-01-06	48.700	49.100	48.600	48.600	48.600	10,953
2023-01-05	49.700	50.800	49.100	49.550	49.550	25,007
2023-01-04	47.600	49.950	46.150	49.850	49.850	49,076
2023-01-03	47.050	48.500	47.050	47.600	47.600	29,945
2023-01-02	46.400	47.200	46.300	47.000	47.000	15,164
2022-12-30	46.900	46.900	45.050	45.900	45.900	52,861
2022-12-29	45.400	47.550	45.400	46.500	46.500	18,053
2022-12-28	47.000	47.200	45.600	46.400	46.400	18,005
2022-12-27	44.700	47.900	44.700	46.900	46.900	47,109
2022-12-23	46.900	46.950	45.350	46.950	46.950	23,172
2022-12-22	45.550	46.100	44.750	45.900	45.900	28,640
2022-12-21	45.500	45.500	44.500	45.350	45.350	81,904

← NewerPage 16 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.