Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	13.700	14.080	13.600	13.920	13.920	50,912
2026-04-27	13.640	13.800	13.620	13.620	13.620	41,395
2026-04-24	13.840	13.880	13.600	13.620	13.620	84,974
2026-04-23	14.560	14.560	13.880	14.000	14.000	57,508
2026-04-22	14.020	14.100	13.940	13.960	13.960	40,958
2026-04-21	14.360	14.380	14.000	14.000	14.000	95,420
2026-04-20	14.580	14.580	14.280	14.280	14.280	67,697
2026-04-17	14.160	14.420	13.940	14.280	14.280	648,509
2026-04-16	13.960	14.480	13.940	14.280	14.280	92,934
2026-04-15	14.060	14.220	13.800	13.940	13.940	113,102
2026-04-14	14.400	14.400	14.000	14.060	14.060	117,625
2026-04-13	14.440	14.600	14.300	14.300	14.300	55,754
2026-04-10	14.480	14.600	14.260	14.360	14.360	117,580
2026-04-09	14.200	14.480	14.180	14.480	14.480	383,352
2026-04-08	14.980	14.980	14.260	14.300	14.300	171,461
2026-04-07	14.160	14.260	14.020	14.060	14.060	98,495
2026-04-01	14.460	14.460	14.000	14.000	14.000	39,309
2026-03-31	13.980	14.140	13.760	13.960	13.960	165,234
2026-03-30	14.000	14.500	13.860	13.960	13.960	100,082
2026-03-27	13.940	13.980	13.580	13.840	13.840	87,097
2026-03-26	13.960	13.960	13.500	13.580	13.580	170,730
2026-03-25	13.440	13.980	13.440	13.760	13.760	111,961
2026-03-24	13.440	13.620	13.300	13.460	13.460	146,634
2026-03-23	13.880	13.880	13.320	13.720	13.720	185,118
2026-03-20	13.740	14.180	13.740	13.780	13.780	124,603
2026-03-19	14.500	14.500	13.700	13.700	13.700	315,074
2026-03-18	15.260	15.280	14.000	14.000	14.000	7,218,921
2026-03-17	15.400	15.400	14.860	15.000	15.000	136,574
2026-03-16	15.500	15.680	15.300	15.320	15.320	97,704
2026-03-13	15.540	15.660	15.500	15.500	15.500	74,816
2026-03-12	15.900	15.900	15.640	15.640	15.640	16,851
2026-03-11	15.820	15.820	15.640	15.700	15.700	24,312
2026-03-10	15.900	16.040	15.600	15.700	15.700	41,365
2026-03-09	15.800	16.180	15.700	15.880	15.880	14,060
2026-03-06	15.940	16.220	15.940	16.000	16.000	6,271
2026-03-05	16.400	16.400	15.960	16.040	16.040	41,649
2026-03-04	15.720	16.060	15.720	15.860	15.860	84,528
2026-03-03	16.000	16.020	15.800	15.840	15.840	70,931
2026-03-02	15.800	16.460	15.800	16.100	16.100	37,892
2026-02-27	16.120	16.520	16.060	16.060	16.060	64,269
2026-02-26	16.500	16.500	16.000	16.120	16.120	55,294
2026-02-25	16.300	16.300	16.000	16.080	16.080	33,879
2026-02-24	16.020	16.060	16.020	16.040	16.040	15,898
2026-02-23	15.900	16.200	15.820	16.000	16.000	52,910
2026-02-20	16.200	16.200	16.000	16.020	16.020	32,950
2026-02-19	16.040	16.280	16.000	16.060	16.060	74,004
2026-02-18	16.400	16.400	16.000	16.080	16.080	30,738
2026-02-17	16.660	16.660	16.000	16.000	16.000	31,156
2026-02-16	15.800	16.240	15.800	16.000	16.000	60,924
2026-02-13	16.260	16.440	15.880	16.100	16.100	56,800
2026-02-12	16.300	16.800	16.100	16.360	16.360	95,341
2026-02-11	16.300	16.380	16.140	16.180	16.180	21,151
2026-02-10	16.660	16.960	16.100	16.200	16.200	69,632
2026-02-09	16.600	17.000	16.600	16.660	16.660	33,510
2026-02-06	16.700	16.780	16.320	16.600	16.600	831,935
2026-02-05	16.300	16.620	16.300	16.360	16.360	54,200
2026-02-04	16.500	16.780	16.320	16.460	16.460	149,409
2026-02-03	16.900	17.080	16.520	16.600	16.600	39,837
2026-02-02	16.920	17.220	16.800	16.800	16.800	90,510
2026-01-30	16.500	16.760	16.500	16.600	16.600	37,593

← NewerPage 3 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.