Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 55.200 | 56.100 | 53.200 | 54.400 | 53.156 | 68,349 |
| 2022-07-04 | 54.800 | 56.400 | 54.000 | 56.100 | 54.817 | 35,835 |
| 2022-07-01 | 63.000 | 63.000 | 54.600 | 54.800 | 53.547 | 48,111 |
| 2022-06-30 | 58.500 | 58.900 | 55.300 | 55.700 | 54.426 | 124,615 |
| 2022-06-29 | 56.900 | 57.300 | 55.500 | 56.500 | 55.208 | 50,794 |
| 2022-06-28 | 62.000 | 62.000 | 57.300 | 57.300 | 55.990 | 38,940 |
| 2022-06-27 | 64.000 | 64.000 | 57.200 | 58.700 | 57.358 | 57,720 |
| 2022-06-24 | 57.000 | 59.100 | 56.200 | 58.500 | 57.162 | 42,097 |
| 2022-06-23 | 56.500 | 58.300 | 55.300 | 55.900 | 54.622 | 91,188 |
| 2022-06-22 | 58.800 | 58.800 | 56.000 | 57.700 | 56.381 | 56,557 |
| 2022-06-21 | 59.200 | 61.000 | 58.200 | 58.400 | 57.064 | 28,044 |
| 2022-06-20 | 60.000 | 61.600 | 59.100 | 60.100 | 58.726 | 87,603 |
| 2022-06-17 | 60.100 | 62.800 | 60.000 | 60.000 | 58.628 | 70,586 |
| 2022-06-16 | 66.700 | 68.000 | 59.700 | 59.700 | 58.335 | 132,619 |
| 2022-06-15 | 64.700 | 66.800 | 64.400 | 66.000 | 64.491 | 89,888 |
| 2022-06-14 | 67.000 | 68.200 | 65.100 | 65.500 | 64.002 | 82,076 |
| 2022-06-13 | 69.100 | 69.100 | 65.700 | 67.200 | 65.663 | 48,089 |
| 2022-06-10 | 74.400 | 74.400 | 69.200 | 69.300 | 67.715 | 84,466 |
| 2022-06-09 | 74.000 | 74.400 | 71.400 | 72.400 | 70.744 | 54,184 |
| 2022-06-08 | 75.000 | 76.900 | 73.700 | 74.900 | 73.187 | 56,111 |
| 2022-06-07 | 76.500 | 77.800 | 74.500 | 75.300 | 73.578 | 44,455 |
| 2022-06-03 | 75.200 | 78.900 | 75.200 | 76.000 | 74.262 | 29,625 |
| 2022-06-02 | 77.400 | 77.700 | 75.600 | 76.500 | 73.676 | 54,400 |
| 2022-06-01 | 79.500 | 79.500 | 76.700 | 76.700 | 73.868 | 153,110 |
| 2022-05-31 | 79.400 | 80.200 | 77.100 | 78.700 | 75.795 | 1,225,331 |
| 2022-05-30 | 77.000 | 79.800 | 76.700 | 78.700 | 75.795 | 119,848 |
| 2022-05-27 | 75.500 | 77.600 | 74.400 | 75.900 | 73.098 | 155,665 |
| 2022-05-25 | 74.700 | 75.300 | 73.700 | 74.900 | 72.135 | 110,337 |
| 2022-05-24 | 72.900 | 75.100 | 70.400 | 74.100 | 71.364 | 188,247 |
| 2022-05-23 | 78.000 | 78.000 | 69.300 | 70.200 | 67.608 | 256,706 |
| 2022-05-20 | 72.800 | 78.100 | 71.500 | 72.000 | 69.342 | 411,696 |
| 2022-05-19 | 68.800 | 72.900 | 67.100 | 67.100 | 64.623 | 93,696 |
| 2022-05-18 | 68.600 | 72.700 | 68.600 | 70.700 | 68.090 | 243,415 |
| 2022-05-16 | 67.200 | 69.100 | 66.500 | 68.000 | 65.490 | 114,682 |
| 2022-05-13 | 64.300 | 70.000 | 64.300 | 66.900 | 64.430 | 169,740 |
| 2022-05-12 | 62.000 | 64.300 | 61.500 | 61.900 | 59.615 | 85,455 |
| 2022-05-11 | 65.700 | 65.900 | 63.000 | 65.800 | 63.371 | 34,617 |
| 2022-05-10 | 60.100 | 66.000 | 60.100 | 66.000 | 63.563 | 68,291 |
| 2022-05-09 | 65.000 | 66.200 | 62.400 | 65.300 | 62.889 | 121,510 |
| 2022-05-06 | 67.900 | 67.900 | 63.400 | 64.400 | 62.022 | 80,880 |
| 2022-05-05 | 68.600 | 71.800 | 66.000 | 66.700 | 64.238 | 89,950 |
| 2022-05-04 | 69.500 | 71.000 | 68.400 | 69.700 | 67.127 | 80,021 |
| 2022-05-03 | 72.000 | 72.000 | 68.300 | 69.300 | 66.742 | 27,628 |
| 2022-05-02 | 73.500 | 73.500 | 69.300 | 69.900 | 67.319 | 40,313 |
| 2022-04-29 | 69.400 | 74.200 | 69.300 | 72.500 | 69.823 | 61,295 |
| 2022-04-28 | 73.000 | 74.000 | 71.300 | 72.200 | 69.534 | 30,244 |
| 2022-04-27 | 68.000 | 71.100 | 66.700 | 70.700 | 68.090 | 53,322 |
| 2022-04-26 | 66.000 | 68.900 | 66.000 | 68.600 | 66.067 | 35,529 |
| 2022-04-25 | 67.800 | 71.300 | 64.800 | 68.400 | 65.875 | 86,285 |
| 2022-04-22 | 73.500 | 73.500 | 69.400 | 69.800 | 67.223 | 28,315 |
| 2022-04-21 | 71.000 | 72.500 | 71.000 | 72.000 | 69.342 | 61,865 |
| 2022-04-20 | 72.500 | 73.600 | 71.300 | 71.600 | 68.957 | 42,093 |
| 2022-04-19 | 72.000 | 75.600 | 71.000 | 73.500 | 70.786 | 76,027 |
| 2022-04-13 | 68.500 | 72.000 | 68.000 | 72.000 | 69.342 | 23,964 |
| 2022-04-12 | 69.200 | 72.800 | 68.100 | 71.700 | 69.053 | 66,192 |
| 2022-04-11 | 73.200 | 73.200 | 69.500 | 70.400 | 67.801 | 79,356 |
| 2022-04-08 | 71.400 | 73.700 | 71.300 | 73.200 | 70.498 | 64,341 |
| 2022-04-07 | 70.200 | 71.700 | 68.500 | 70.800 | 68.186 | 46,056 |
| 2022-04-06 | 73.600 | 73.600 | 69.100 | 70.300 | 67.705 | 43,684 |
| 2022-04-05 | 70.000 | 73.500 | 69.500 | 72.800 | 70.112 | 130,008 |
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.