Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 69.400 | 70.400 | 68.200 | 68.800 | 66.260 | 40,117 |
| 2022-04-01 | 69.000 | 69.500 | 66.700 | 68.900 | 66.356 | 40,386 |
| 2022-03-31 | 70.400 | 71.000 | 68.600 | 69.400 | 66.838 | 57,265 |
| 2022-03-30 | 69.400 | 70.000 | 68.400 | 68.600 | 66.067 | 43,866 |
| 2022-03-29 | 67.000 | 69.800 | 67.000 | 69.600 | 67.030 | 46,044 |
| 2022-03-28 | 69.400 | 69.400 | 66.200 | 68.200 | 65.682 | 39,923 |
| 2022-03-25 | 67.800 | 69.200 | 67.200 | 67.200 | 64.719 | 40,170 |
| 2022-03-24 | 67.000 | 68.200 | 65.200 | 68.000 | 65.490 | 52,244 |
| 2022-03-23 | 70.000 | 71.200 | 67.600 | 67.800 | 65.297 | 202,126 |
| 2022-03-22 | 67.600 | 68.600 | 66.600 | 67.400 | 64.912 | 94,551 |
| 2022-03-21 | 70.000 | 70.000 | 65.800 | 66.600 | 64.141 | 48,952 |
| 2022-03-18 | 68.800 | 68.800 | 64.000 | 65.600 | 63.178 | 142,037 |
| 2022-03-17 | 65.800 | 67.600 | 65.200 | 65.400 | 62.986 | 75,414 |
| 2022-03-16 | 64.800 | 65.400 | 62.800 | 64.800 | 62.408 | 127,739 |
| 2022-03-15 | 63.000 | 63.400 | 60.000 | 63.000 | 60.674 | 97,929 |
| 2022-03-14 | 65.600 | 65.600 | 61.200 | 61.400 | 59.133 | 343,691 |
| 2022-03-11 | 59.400 | 61.800 | 57.400 | 61.600 | 59.326 | 180,703 |
| 2022-03-10 | 59.400 | 59.600 | 56.000 | 59.400 | 57.207 | 118,601 |
| 2022-03-09 | 55.000 | 58.400 | 54.600 | 58.200 | 56.051 | 101,453 |
| 2022-03-08 | 55.200 | 59.600 | 53.800 | 54.400 | 52.392 | 94,815 |
| 2022-03-07 | 56.000 | 59.800 | 54.200 | 59.200 | 57.014 | 201,967 |
| 2022-03-04 | 60.800 | 60.800 | 57.400 | 59.200 | 57.014 | 90,548 |
| 2022-03-03 | 63.000 | 63.000 | 60.800 | 61.000 | 58.748 | 249,156 |
| 2022-03-02 | 62.000 | 64.400 | 62.000 | 62.400 | 60.096 | 235,784 |
| 2022-03-01 | 66.000 | 66.000 | 63.200 | 64.400 | 62.022 | 107,633 |
| 2022-02-28 | 66.000 | 67.600 | 64.600 | 66.200 | 63.756 | 99,220 |
| 2022-02-25 | 68.000 | 69.200 | 66.200 | 67.800 | 65.297 | 192,301 |
| 2022-02-24 | 66.400 | 70.400 | 62.000 | 67.000 | 64.526 | 366,315 |
| 2022-02-23 | 68.000 | 73.200 | 67.600 | 72.200 | 69.534 | 248,900 |
| 2022-02-22 | 64.400 | 69.800 | 62.800 | 68.200 | 65.682 | 132,584 |
| 2022-02-21 | 65.600 | 68.400 | 64.200 | 66.600 | 64.141 | 136,459 |
| 2022-02-18 | 68.000 | 69.600 | 66.600 | 67.000 | 64.526 | 117,148 |
| 2022-02-17 | 71.000 | 71.000 | 68.800 | 69.800 | 67.223 | 56,022 |
| 2022-02-16 | 71.200 | 72.000 | 68.000 | 69.600 | 67.030 | 62,375 |
| 2022-02-15 | 69.400 | 72.800 | 68.000 | 71.600 | 68.957 | 157,150 |
| 2022-02-14 | 70.000 | 71.600 | 68.000 | 69.600 | 67.030 | 129,992 |
| 2022-02-11 | 74.000 | 74.000 | 71.200 | 73.400 | 70.690 | 100,593 |
| 2022-02-10 | 73.000 | 76.400 | 72.000 | 72.800 | 70.112 | 123,221 |
| 2022-02-09 | 70.000 | 73.800 | 70.000 | 72.400 | 69.727 | 177,649 |
| 2022-02-08 | 70.000 | 71.600 | 68.000 | 69.200 | 66.645 | 69,680 |
| 2022-02-07 | 73.600 | 73.600 | 70.200 | 71.200 | 68.571 | 138,446 |
| 2022-02-04 | 71.400 | 72.000 | 69.800 | 70.400 | 67.801 | 56,023 |
| 2022-02-03 | 72.400 | 72.400 | 70.400 | 71.400 | 68.764 | 54,094 |
| 2022-02-02 | 74.800 | 74.800 | 71.200 | 72.800 | 70.112 | 93,649 |
| 2022-02-01 | 70.000 | 73.200 | 69.400 | 72.600 | 69.920 | 550,118 |
| 2022-01-31 | 66.600 | 71.000 | 66.000 | 70.000 | 67.416 | 120,673 |
| 2022-01-28 | 68.200 | 68.600 | 65.400 | 67.600 | 65.104 | 106,714 |
| 2022-01-27 | 65.000 | 69.000 | 65.000 | 68.000 | 65.490 | 160,876 |
| 2022-01-26 | 66.800 | 69.000 | 65.000 | 67.800 | 65.297 | 111,123 |
| 2022-01-25 | 64.000 | 67.000 | 64.000 | 66.600 | 64.141 | 120,462 |
| 2022-01-24 | 66.000 | 66.400 | 61.000 | 63.600 | 61.252 | 283,652 |
| 2022-01-21 | 67.000 | 67.800 | 66.000 | 67.000 | 64.526 | 61,676 |
| 2022-01-20 | 68.000 | 68.600 | 66.000 | 68.000 | 65.490 | 155,652 |
| 2022-01-19 | 67.200 | 69.400 | 66.600 | 68.400 | 65.875 | 127,163 |
| 2022-01-18 | 71.000 | 71.000 | 66.200 | 69.000 | 66.453 | 216,551 |
| 2022-01-17 | 72.000 | 73.000 | 71.000 | 71.400 | 68.764 | 89,776 |
| 2022-01-14 | 74.000 | 75.000 | 68.600 | 71.800 | 69.149 | 163,972 |
| 2022-01-13 | 74.200 | 75.000 | 73.200 | 74.000 | 71.268 | 88,748 |
| 2022-01-12 | 75.600 | 77.000 | 74.400 | 75.200 | 72.424 | 77,013 |
| 2022-01-11 | 74.000 | 76.400 | 74.000 | 76.200 | 73.387 | 67,465 |
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.