Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	46.350	48.950	46.350	47.950	46.853	50,470
2022-09-26	48.000	49.550	47.300	48.050	46.951	58,292
2022-09-23	46.000	49.700	46.000	49.700	48.563	51,645
2022-09-22	55.000	55.000	48.550	49.350	48.221	52,340
2022-09-21	49.400	50.800	48.800	50.300	49.150	41,209
2022-09-20	51.000	52.600	49.300	49.550	48.417	72,474
2022-09-19	50.000	53.000	49.550	51.800	50.615	88,724
2022-09-16	54.000	54.200	51.500	52.000	50.811	123,628
2022-09-15	54.200	54.900	53.900	54.900	53.645	45,021
2022-09-14	55.000	55.500	53.800	54.200	52.961	48,610
2022-09-13	56.000	57.600	55.100	55.500	54.231	47,200
2022-09-12	55.900	58.800	54.700	57.400	56.087	66,969
2022-09-09	57.000	57.300	55.700	57.000	55.697	79,363
2022-09-08	56.800	56.800	54.300	54.900	53.645	29,663
2022-09-07	55.100	56.100	54.900	55.800	54.524	68,594
2022-09-06	58.500	59.000	55.400	55.600	54.329	24,925
2022-09-05	59.800	59.800	55.000	55.000	53.742	61,148
2022-09-02	55.600	57.600	55.600	57.500	56.185	19,631
2022-09-01	56.000	57.300	55.500	55.600	54.329	38,069
2022-08-31	57.800	57.800	55.800	56.400	55.110	67,431
2022-08-30	57.200	58.500	56.300	57.800	56.478	77,380
2022-08-29	58.000	58.100	55.700	57.000	55.697	46,636
2022-08-26	59.700	59.900	57.000	58.000	56.674	44,161
2022-08-25	58.300	59.800	58.000	59.700	58.335	30,835
2022-08-24	59.400	60.400	58.200	58.300	56.967	41,373
2022-08-23	59.000	60.600	58.700	59.400	58.042	50,539
2022-08-22	61.300	61.600	59.000	59.100	57.748	110,351
2022-08-19	61.000	62.200	59.000	61.800	60.387	76,931
2022-08-18	59.400	60.900	59.300	60.100	58.726	48,273
2022-08-17	62.000	62.000	60.400	60.400	59.019	24,057
2022-08-16	63.000	63.000	61.300	61.300	59.898	39,685
2022-08-15	67.000	67.000	62.400	62.700	61.266	29,691
2022-08-12	65.100	65.400	62.600	63.900	62.439	172,689
2022-08-11	68.700	68.700	65.000	65.000	63.514	408,110
2022-08-10	67.800	68.500	63.200	67.000	65.468	67,211
2022-08-09	66.200	67.000	66.000	66.100	64.588	17,137
2022-08-08	66.600	67.200	65.500	67.200	65.663	34,244
2022-08-05	65.700	67.300	65.000	66.800	65.272	29,250
2022-08-04	65.100	66.600	65.100	66.100	64.588	87,171
2022-08-03	66.000	66.600	65.500	65.700	64.198	21,237
2022-08-02	66.900	66.900	65.400	66.100	64.588	39,421
2022-08-01	66.800	67.700	66.400	67.000	65.468	45,003
2022-07-29	68.300	69.600	66.800	68.100	66.543	42,817
2022-07-28	66.200	67.500	65.600	67.200	65.663	178,087
2022-07-27	65.000	67.000	65.000	66.600	65.077	39,684
2022-07-26	68.400	69.900	65.000	66.100	64.588	34,633
2022-07-25	66.000	69.800	63.000	68.400	66.836	36,668
2022-07-22	66.100	68.000	65.500	66.800	65.272	44,815
2022-07-21	65.000	68.000	64.100	67.000	65.468	35,840
2022-07-20	66.000	67.000	64.000	64.600	63.123	56,338
2022-07-19	63.000	64.700	62.100	64.700	63.220	17,452
2022-07-18	58.200	62.400	58.100	62.400	60.973	23,201
2022-07-15	59.700	60.500	57.700	60.200	58.823	27,086
2022-07-14	60.200	60.500	57.500	58.100	56.771	72,013
2022-07-13	61.800	61.800	59.200	60.100	58.726	49,361
2022-07-12	61.200	61.200	59.400	59.900	58.530	22,999
2022-07-11	60.700	61.000	58.400	60.500	59.116	63,670
2022-07-08	58.000	61.200	57.000	61.200	59.800	66,732
2022-07-07	55.000	57.800	55.000	56.100	54.817	37,126
2022-07-06	54.100	55.800	53.700	55.600	54.329	47,594

← NewerPage 18 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.