Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	42.500	45.050	42.500	45.000	45.000	70,288
2022-12-19	42.000	43.150	42.000	42.800	42.800	68,018
2022-12-16	43.500	44.550	42.750	43.000	43.000	59,189
2022-12-15	45.400	45.700	43.700	44.200	44.200	58,965
2022-12-14	44.500	46.500	44.500	46.100	46.100	20,737
2022-12-13	45.450	46.600	44.500	46.600	46.600	67,571
2022-12-12	45.100	46.350	44.400	44.400	44.400	23,875
2022-12-09	46.650	46.650	45.300	45.900	45.900	11,707
2022-12-08	46.850	46.850	44.750	45.100	45.100	5,780
2022-12-07	46.000	46.000	44.600	45.500	45.500	17,216
2022-12-06	46.750	46.750	45.500	45.700	45.700	33,350
2022-12-05	46.000	46.600	45.500	46.600	46.600	20,577
2022-12-02	47.000	47.100	46.000	46.500	46.500	26,518
2022-12-01	47.000	47.850	46.350	46.450	46.450	23,448
2022-11-30	47.000	47.950	46.150	46.900	46.900	48,866
2022-11-29	48.600	48.600	46.450	47.000	47.000	28,613
2022-11-28	46.250	47.600	45.050	46.700	46.700	23,709
2022-11-25	47.900	48.000	46.850	47.350	47.350	27,094
2022-11-24	47.500	47.500	46.650	46.650	46.650	162,632
2022-11-23	47.000	47.600	46.000	47.050	47.050	24,426
2022-11-22	46.100	48.050	46.100	47.100	47.100	23,337
2022-11-21	48.150	48.150	46.100	47.250	47.250	28,683
2022-11-18	46.050	48.800	46.050	48.000	48.000	25,276
2022-11-17	49.500	49.950	46.050	48.600	48.600	43,724
2022-11-16	50.000	50.900	48.100	49.800	49.800	52,022
2022-11-15	49.900	50.900	49.250	49.950	49.950	32,615
2022-11-14	49.750	50.700	48.200	50.700	50.700	43,266
2022-11-11	49.400	49.750	46.000	49.750	49.750	117,057
2022-11-10	44.050	49.950	44.050	49.150	49.150	172,657
2022-11-09	50.600	50.800	47.050	48.100	47.000	127,404
2022-11-08	50.000	51.300	48.300	50.600	49.443	87,758
2022-11-07	48.000	50.900	48.000	50.600	49.443	51,308
2022-11-04	48.650	49.700	47.700	49.100	47.977	26,819
2022-11-03	52.000	52.000	47.250	48.650	47.537	29,978
2022-11-02	52.000	52.000	48.550	49.700	48.563	12,430
2022-11-01	49.100	50.300	49.100	49.400	48.270	22,591
2022-10-31	50.000	53.100	48.200	49.100	47.977	34,695
2022-10-28	50.000	50.000	48.400	49.700	48.563	18,608
2022-10-27	48.150	49.350	47.450	49.350	48.221	25,179
2022-10-26	47.950	49.700	47.150	48.100	47.000	92,832
2022-10-25	47.000	48.150	45.200	47.550	46.463	260,895
2022-10-24	46.000	48.150	46.000	47.200	46.121	24,747
2022-10-21	47.000	47.000	45.100	46.900	45.827	45,510
2022-10-20	47.350	47.950	46.200	47.250	46.169	33,500
2022-10-19	48.500	48.500	46.500	47.800	46.707	20,461
2022-10-18	46.800	47.700	46.500	46.750	45.681	26,241
2022-10-17	46.950	47.050	44.900	46.800	45.730	55,384
2022-10-14	44.000	46.050	42.550	45.650	44.606	160,838
2022-10-13	44.100	44.550	42.600	44.000	42.994	47,682
2022-10-12	41.300	46.000	41.300	44.750	43.727	49,343
2022-10-11	47.000	47.000	41.750	43.550	42.554	78,960
2022-10-10	47.700	47.700	43.450	43.850	42.847	66,113
2022-10-07	48.750	48.750	43.500	43.500	42.505	58,356
2022-10-06	45.100	47.100	45.100	46.250	45.192	47,242
2022-10-05	48.750	48.750	45.400	46.000	44.948	85,894
2022-10-04	47.000	47.500	46.150	47.100	46.023	52,812
2022-10-03	46.000	47.200	45.050	47.000	45.925	38,116
2022-09-30	45.950	46.650	45.000	46.400	45.339	47,039
2022-09-29	46.950	49.100	44.850	45.000	43.971	76,404
2022-09-28	46.000	47.000	44.100	45.750	44.704	51,426

← NewerPage 17 of 21 · 1,257 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.