Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	79.600	79.800	71.800	73.600	70.883	219,267
2022-01-07	78.000	78.800	77.200	78.600	75.698	66,545
2022-01-06	79.000	79.000	77.000	77.800	74.928	75,206
2022-01-05	78.200	79.400	76.400	79.000	76.083	104,597
2022-01-04	79.000	79.400	76.400	77.400	74.542	105,117
2022-01-03	75.600	81.800	75.600	78.800	75.891	250,535
2021-12-30	75.200	75.200	72.000	75.000	72.231	87,936
2021-12-29	76.000	76.000	73.200	74.000	71.268	61,374
2021-12-28	75.000	76.600	74.000	75.000	72.231	122,698
2021-12-27	72.000	74.600	72.000	74.000	71.268	107,115
2021-12-23	74.000	74.000	71.400	73.000	70.305	56,447
2021-12-22	75.400	75.400	70.800	72.400	69.727	123,199
2021-12-21	78.400	78.800	71.000	74.000	71.268	333,692
2021-12-20	73.000	76.000	70.400	76.000	73.194	214,068
2021-12-17	72.000	73.400	71.000	73.400	70.690	216,340
2021-12-16	70.600	73.600	69.800	73.400	70.690	157,217
2021-12-15	69.000	70.600	66.600	69.800	67.223	140,655
2021-12-14	72.400	72.600	68.800	70.200	67.608	130,520
2021-12-13	70.000	74.000	69.200	71.800	69.149	212,906
2021-12-10	72.000	73.800	65.800	67.800	65.297	401,312
2021-12-09	67.000	71.600	65.000	71.200	68.571	1,326,345
2021-12-08	66.400	68.000	64.800	66.400	63.949	163,249
2021-12-07	64.000	67.600	63.600	66.200	63.756	256,974
2021-12-06	64.600	64.600	61.800	63.200	60.867	272,959
2021-12-03	61.000	63.800	61.000	62.800	60.482	343,612
2021-12-02	60.000	62.000	59.400	61.600	59.326	230,874
2021-12-01	61.800	62.200	60.400	61.800	59.518	130,807
2021-11-30	61.600	62.400	60.800	61.800	59.518	74,157
2021-11-29	59.000	61.800	58.600	61.600	59.326	58,188
2021-11-26	60.800	62.000	58.400	60.600	58.363	1,247,927
2021-11-25	62.400	65.000	60.800	63.000	60.674	128,004
2021-11-24	62.200	64.800	61.000	62.000	59.711	143,722
2021-11-23	59.000	63.000	58.000	63.000	60.674	112,376
2021-11-22	60.800	61.600	58.200	58.800	56.629	265,116
2021-11-19	61.000	61.600	57.200	60.400	58.170	156,960
2021-11-18	59.600	60.800	58.800	60.800	58.555	521,271
2021-11-17	57.600	59.800	54.800	59.600	57.400	189,790
2021-11-16	55.600	56.800	55.600	56.800	54.703	58,928
2021-11-15	56.000	56.400	53.000	55.600	53.547	211,824
2021-11-12	53.600	55.600	51.400	55.200	53.162	10,120,540
2021-11-11	54.200	54.600	53.200	54.600	52.584	338,331
2021-11-10	55.000	55.200	53.400	54.800	52.777	84,143
2021-11-09	56.600	56.600	54.000	54.600	52.584	391,728
2021-11-08	56.200	56.600	53.800	55.000	52.969	101,793
2021-11-05	54.600	56.200	54.000	56.000	53.933	149,819
2021-11-04	56.200	56.200	54.200	54.600	52.584	118,950
2021-11-03	61.000	61.000	53.000	54.800	52.777	440,785
2021-11-02	61.200	61.800	58.000	58.000	55.859	175,450
2021-11-01	55.200	60.600	55.200	60.600	58.363	283,956
2021-10-29	55.000	56.800	53.000	53.400	51.429	249,716
2021-10-28	57.400	57.400	53.400	54.200	52.199	111,801
2021-10-27	55.000	57.800	55.000	55.400	53.355	74,392
2021-10-26	54.000	56.000	52.000	56.000	53.933	171,530
2021-10-25	58.000	58.000	54.600	55.400	53.355	108,384
2021-10-22	56.200	58.400	55.000	58.000	55.859	98,291
2021-10-21	60.000	60.000	56.800	57.200	55.088	93,203
2021-10-20	59.200	60.000	59.000	60.000	57.785	88,239
2021-10-19	61.200	61.200	58.000	60.200	57.978	523,677
2021-10-18	60.800	60.800	58.800	60.600	58.363	426,495
2021-10-15	62.800	62.800	58.800	59.400	57.207	112,022

← NewerPage 21 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.