Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	17.020	17.520	17.020	17.460	17.460	27,021
2025-10-30	17.560	17.580	17.140	17.140	17.140	50,948
2025-10-29	17.500	17.720	17.440	17.600	17.600	66,804
2025-10-28	17.420	17.500	17.360	17.420	17.420	15,125
2025-10-27	17.200	17.660	17.200	17.440	17.440	37,310
2025-10-24	17.500	17.860	17.500	17.500	17.500	50,543
2025-10-23	17.680	17.940	17.360	17.500	17.500	27,889
2025-10-22	17.960	17.960	17.240	17.300	17.300	16,892
2025-10-21	17.580	18.100	17.220	17.520	17.520	67,629
2025-10-20	17.500	17.600	17.440	17.580	17.580	11,383
2025-10-17	17.420	17.560	17.280	17.500	17.500	61,776
2025-10-16	18.600	18.600	17.500	17.500	17.500	23,133
2025-10-15	17.500	18.100	17.300	17.900	17.900	96,371
2025-10-14	18.100	18.100	17.340	17.380	17.380	84,547
2025-10-13	18.020	18.140	17.620	18.020	18.020	149,437
2025-10-10	18.600	18.600	18.000	18.020	18.020	80,184
2025-10-09	18.100	18.640	18.080	18.340	18.340	52,647
2025-10-08	18.600	19.140	18.520	18.600	18.600	340,482
2025-10-07	17.880	18.820	17.740	18.580	18.580	199,568
2025-10-06	17.500	17.920	17.500	17.820	17.820	166,756
2025-10-03	17.000	18.100	16.980	17.480	17.480	217,460
2025-10-02	16.900	17.140	16.780	16.840	16.840	87,597
2025-10-01	16.900	16.940	16.660	16.900	16.900	104,437
2025-09-30	16.900	16.980	16.560	16.920	16.920	132,806
2025-09-29	17.000	17.000	16.680	16.820	16.820	105,034
2025-09-26	17.220	17.240	16.820	17.020	17.020	316,056
2025-09-25	17.560	17.720	17.220	17.220	17.220	93,838
2025-09-24	17.600	17.740	17.580	17.600	17.600	172,518
2025-09-23	17.180	17.740	17.180	17.600	17.600	612,570
2025-09-22	17.700	17.700	17.160	17.220	17.220	204,193
2025-09-19	17.580	17.680	17.440	17.620	17.620	100,731
2025-09-18	17.780	17.820	17.400	17.400	17.400	225,117
2025-09-17	17.600	17.820	17.560	17.700	17.700	115,194
2025-09-16	18.300	18.300	17.440	17.600	17.600	175,043
2025-09-15	19.000	19.000	17.900	18.020	18.020	172,868
2025-09-12	17.700	18.220	17.700	18.000	18.000	211,457
2025-09-11	17.880	18.160	17.700	17.960	17.960	210,368
2025-09-10	17.620	18.200	17.460	17.880	17.880	165,624
2025-09-09	17.740	17.780	17.300	17.500	17.500	207,940
2025-09-08	18.360	18.360	17.500	17.640	17.640	364,517
2025-09-05	18.400	18.400	17.880	17.900	17.900	80,531
2025-09-04	18.560	18.560	17.840	18.200	18.200	249,688
2025-09-03	18.060	18.200	17.880	18.000	18.000	544,564
2025-09-02	18.220	18.400	18.020	18.020	18.020	358,232
2025-09-01	18.800	18.800	18.260	18.380	18.380	474,709
2025-08-29	19.580	19.580	18.800	18.840	18.840	77,009
2025-08-28	19.200	19.240	18.700	18.800	18.800	409,351
2025-08-27	19.200	19.420	19.060	19.100	19.100	278,355
2025-08-26	19.360	19.440	19.120	19.200	19.200	311,987
2025-08-25	19.600	19.800	19.300	19.300	19.300	208,412
2025-08-22	19.700	19.820	19.320	19.400	19.400	924,674
2025-08-21	20.150	20.150	19.360	19.500	19.500	40,294,566
2025-08-20	20.900	21.300	18.920	21.250	21.250	301,311
2025-08-19	22.850	23.150	22.350	22.500	22.500	193,927
2025-08-18	23.400	23.650	23.400	23.500	23.500	11,349
2025-08-15	23.700	23.750	23.350	23.350	23.350	34,161
2025-08-14	23.000	23.500	23.000	23.300	23.300	20,439
2025-08-13	23.400	24.500	23.400	23.450	23.450	58,901
2025-08-12	22.800	23.600	22.800	23.400	23.400	344,600
2025-08-11	21.600	22.700	21.600	22.500	22.500	52,323

← NewerPage 5 of 21 · 1,257 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.