Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 16.700 | 16.920 | 16.440 | 16.500 | 16.500 | 110,543 |
| 2026-01-28 | 17.300 | 17.300 | 16.820 | 16.880 | 16.880 | 36,867 |
| 2026-01-27 | 16.800 | 17.180 | 16.800 | 17.000 | 17.000 | 63,335 |
| 2026-01-26 | 16.760 | 17.000 | 16.660 | 16.800 | 16.800 | 23,822 |
| 2026-01-23 | 17.200 | 17.200 | 16.520 | 16.520 | 16.520 | 24,272 |
| 2026-01-22 | 16.240 | 16.860 | 16.240 | 16.800 | 16.800 | 27,432 |
| 2026-01-21 | 16.100 | 16.640 | 16.100 | 16.240 | 16.240 | 38,494 |
| 2026-01-20 | 16.440 | 16.980 | 15.920 | 16.020 | 16.020 | 184,080 |
| 2026-01-19 | 17.200 | 17.200 | 16.800 | 16.840 | 16.840 | 71,658 |
| 2026-01-16 | 17.040 | 17.400 | 17.040 | 17.200 | 17.200 | 19,667 |
| 2026-01-15 | 17.600 | 17.600 | 17.260 | 17.280 | 17.280 | 44,114 |
| 2026-01-14 | 17.640 | 17.680 | 17.440 | 17.480 | 17.480 | 29,065 |
| 2026-01-13 | 18.100 | 18.100 | 17.460 | 17.540 | 17.540 | 39,886 |
| 2026-01-12 | 17.560 | 17.700 | 17.420 | 17.600 | 17.600 | 71,489 |
| 2026-01-09 | 17.520 | 17.580 | 17.380 | 17.580 | 17.580 | 77,130 |
| 2026-01-08 | 17.460 | 17.600 | 17.380 | 17.400 | 17.400 | 29,175 |
| 2026-01-07 | 17.600 | 18.000 | 17.460 | 17.460 | 17.460 | 47,459 |
| 2026-01-06 | 17.540 | 17.880 | 17.520 | 17.800 | 17.800 | 73,051 |
| 2026-01-05 | 18.460 | 18.460 | 17.640 | 17.680 | 17.680 | 53,013 |
| 2026-01-02 | 18.740 | 18.740 | 18.080 | 18.200 | 18.200 | 100,067 |
| 2025-12-30 | 19.000 | 19.000 | 18.700 | 18.760 | 18.760 | 87,200 |
| 2025-12-29 | 17.980 | 18.740 | 17.800 | 18.680 | 18.680 | 184,515 |
| 2025-12-23 | 17.460 | 17.600 | 17.340 | 17.480 | 17.480 | 71,550 |
| 2025-12-22 | 17.040 | 17.460 | 17.040 | 17.400 | 17.400 | 72,445 |
| 2025-12-19 | 16.860 | 17.180 | 16.860 | 17.080 | 17.080 | 35,589 |
| 2025-12-18 | 16.860 | 17.200 | 16.860 | 17.080 | 17.080 | 149,276 |
| 2025-12-17 | 17.440 | 17.440 | 17.100 | 17.160 | 17.160 | 32,605 |
| 2025-12-16 | 17.080 | 17.300 | 17.020 | 17.060 | 17.060 | 43,863 |
| 2025-12-15 | 17.100 | 17.240 | 17.020 | 17.080 | 17.080 | 82,553 |
| 2025-12-12 | 17.260 | 17.260 | 16.920 | 17.040 | 17.040 | 124,578 |
| 2025-12-11 | 17.140 | 17.260 | 16.920 | 17.140 | 17.140 | 91,226 |
| 2025-12-10 | 16.960 | 17.200 | 16.820 | 16.900 | 16.900 | 66,397 |
| 2025-12-09 | 16.960 | 16.980 | 16.760 | 16.900 | 16.900 | 66,327 |
| 2025-12-08 | 17.200 | 17.200 | 16.500 | 16.960 | 16.960 | 136,444 |
| 2025-12-05 | 17.060 | 17.060 | 16.380 | 16.820 | 16.820 | 49,260 |
| 2025-12-04 | 17.040 | 17.040 | 16.100 | 16.420 | 16.420 | 109,255 |
| 2025-12-03 | 17.220 | 17.300 | 16.500 | 16.720 | 16.720 | 130,492 |
| 2025-12-02 | 16.940 | 17.060 | 16.780 | 16.800 | 16.800 | 87,124 |
| 2025-12-01 | 17.080 | 17.420 | 16.960 | 17.000 | 17.000 | 95,106 |
| 2025-11-28 | 16.400 | 17.100 | 16.400 | 17.000 | 17.000 | 121,453 |
| 2025-11-27 | 16.660 | 16.680 | 16.160 | 16.260 | 16.260 | 27,116 |
| 2025-11-26 | 16.200 | 16.620 | 16.160 | 16.620 | 16.620 | 75,219 |
| 2025-11-25 | 15.800 | 16.460 | 15.800 | 16.320 | 16.320 | 157,277 |
| 2025-11-24 | 16.280 | 16.280 | 16.000 | 16.100 | 16.100 | 39,683 |
| 2025-11-21 | 15.900 | 16.260 | 15.700 | 15.960 | 15.960 | 57,410 |
| 2025-11-20 | 15.600 | 16.000 | 15.500 | 15.980 | 15.980 | 31,784 |
| 2025-11-19 | 15.660 | 16.260 | 15.520 | 15.760 | 15.760 | 55,828 |
| 2025-11-18 | 16.220 | 16.220 | 15.640 | 15.880 | 15.880 | 84,640 |
| 2025-11-17 | 16.100 | 16.520 | 15.900 | 16.040 | 16.040 | 58,601 |
| 2025-11-14 | 15.800 | 16.360 | 15.720 | 16.100 | 16.100 | 102,374 |
| 2025-11-13 | 16.000 | 16.320 | 15.540 | 16.160 | 16.160 | 181,242 |
| 2025-11-12 | 17.000 | 17.000 | 15.300 | 15.800 | 15.800 | 850,331 |
| 2025-11-11 | 16.800 | 16.920 | 16.520 | 16.700 | 16.700 | 66,502 |
| 2025-11-10 | 16.940 | 16.940 | 16.400 | 16.500 | 16.500 | 64,224 |
| 2025-11-07 | 16.400 | 16.880 | 16.400 | 16.440 | 16.440 | 38,171 |
| 2025-11-06 | 16.860 | 17.080 | 16.400 | 16.400 | 16.400 | 83,381 |
| 2025-11-05 | 16.980 | 17.180 | 16.840 | 16.860 | 16.860 | 51,007 |
| 2025-11-04 | 17.060 | 17.260 | 16.960 | 17.080 | 17.080 | 40,163 |
| 2025-11-03 | 17.800 | 17.800 | 17.240 | 17.260 | 17.260 | 22,089 |
| 2025-10-31 | 17.020 | 17.520 | 17.020 | 17.460 | 17.460 | 27,021 |
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.