Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.740	19.240	18.460	18.600	18.600	102,716
2026-07-23	18.800	18.800	18.320	18.780	18.780	10,599
2026-07-22	18.400	18.600	18.400	18.460	18.460	26,796
2026-07-21	18.800	18.800	18.060	18.600	18.600	18,984
2026-07-20	18.580	18.580	17.820	17.820	17.820	39,669
2026-07-17	18.900	18.900	18.140	18.580	18.580	103,916
2026-07-16	18.000	18.520	18.000	18.060	18.060	81,528
2026-07-15	17.880	18.480	17.700	18.060	18.060	17,318
2026-07-14	17.920	17.940	17.660	17.680	17.680	11,508
2026-07-13	18.500	18.500	17.900	17.920	17.920	42,299
2026-07-10	17.900	18.300	17.900	18.300	18.300	35,282
2026-07-09	19.000	19.000	17.780	17.780	17.780	30,943
2026-07-08	17.260	18.500	16.700	18.500	18.500	212,548
2026-07-07	17.540	17.620	17.240	17.280	17.280	75,550
2026-07-06	18.000	18.060	17.520	17.540	17.540	84,472
2026-07-03	18.100	18.480	17.760	17.800	17.800	142,379
2026-07-02	17.620	18.360	17.600	18.120	18.120	21,904
2026-07-01	17.400	17.920	17.400	17.800	17.800	22,074
2026-06-30	17.980	18.020	17.540	17.900	17.900	88,686
2026-06-29	17.820	18.260	17.720	17.820	17.820	47,670
2026-06-26	18.140	18.280	17.620	18.060	18.060	22,295
2026-06-25	18.180	18.600	18.180	18.340	18.340	17,811
2026-06-24	18.640	18.780	18.400	18.440	18.440	25,797
2026-06-23	19.100	19.100	18.280	18.820	18.820	16,610
2026-06-22	19.120	19.120	18.560	18.580	18.580	40,897
2026-06-19	18.800	19.140	18.800	19.120	19.120	10,529
2026-06-18	18.660	19.020	18.660	18.800	18.800	38,256
2026-06-17	18.620	19.020	18.600	18.840	18.840	31,425
2026-06-16	19.480	19.480	18.300	18.600	18.600	135,735
2026-06-15	19.100	19.280	18.900	19.280	19.280	104,058
2026-06-12	18.120	19.200	18.040	18.660	18.660	69,822
2026-06-11	18.260	18.560	18.100	18.100	18.100	48,268
2026-06-10	18.000	18.420	17.700	18.200	18.200	183,327
2026-06-09	17.900	18.200	17.660	17.700	17.700	113,129
2026-06-08	18.120	18.140	17.640	17.780	17.780	79,583
2026-06-05	18.220	18.440	17.820	17.820	17.820	20,995
2026-06-04	17.120	18.400	17.120	18.260	18.260	113,517
2026-06-03	19.000	19.000	18.000	18.200	18.200	93,009
2026-06-02	19.440	19.480	18.880	18.880	18.880	156,142
2026-06-01	19.400	19.440	19.320	19.440	19.440	92,397
2026-05-29	19.220	19.660	19.220	19.320	19.320	59,184
2026-05-28	19.700	19.700	19.400	19.680	19.680	47,952
2026-05-27	19.240	19.760	19.200	19.740	19.740	126,830
2026-05-26	19.700	19.780	19.120	19.200	19.200	182,683
2026-05-22	18.600	19.700	18.600	19.440	19.440	642,472
2026-05-21	18.260	18.620	18.160	18.520	18.520	146,800
2026-05-20	18.380	18.380	17.400	18.160	18.160	188,174
2026-05-19	18.500	18.580	17.580	17.580	17.580	367,549
2026-05-18	17.900	17.920	17.360	17.800	17.800	315,991
2026-05-15	18.100	18.760	17.920	17.920	17.920	511,889
2026-05-13	18.300	18.460	18.100	18.100	18.100	395,282
2026-05-12	18.380	19.000	18.000	18.380	18.380	417,789
2026-05-11	17.320	18.380	16.700	18.380	18.380	1,050,353
2026-05-08	15.800	16.820	15.800	16.820	16.820	909,123
2026-05-07	14.880	15.800	14.720	15.600	15.600	1,104,854
2026-05-06	14.160	14.200	13.960	14.200	14.200	167,816
2026-05-05	13.980	14.020	13.840	13.860	13.860	88,866
2026-05-04	13.900	14.180	13.900	13.960	13.960	76,716
2026-04-30	13.820	14.000	13.820	13.880	13.880	28,616
2026-04-29	14.300	14.300	13.840	13.900	13.900	67,993

← NewerPage 2 of 5 · 249 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.