Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	22.200	22.300	22.200	22.300	22.300	278,879
2025-08-07	21.400	22.300	21.400	22.300	22.300	67,776
2025-08-06	22.200	22.200	21.700	21.850	21.850	6,489
2025-08-05	21.000	21.750	21.000	21.500	21.500	23,497
2025-08-04	21.500	22.750	21.300	21.300	21.300	245,691
2025-08-01	22.250	22.400	21.900	21.900	21.900	58,517
2025-07-31	22.600	22.950	22.050	22.250	22.250	101,017
2025-07-30	22.800	22.950	22.800	22.850	22.850	16,986
2025-07-29	22.250	22.950	22.250	22.800	22.800	32,691
2025-07-28	22.000	23.000	22.000	22.500	22.500	5,176
2025-07-25	23.000	23.000	22.500	22.500	22.500	998
2025-07-24	23.600	23.600	22.600	22.600	22.600	10,923
2025-07-23	24.000	24.000	22.700	23.150	23.150	45,261
2025-07-22	23.250	23.500	23.200	23.500	23.500	9,704
2025-07-21	22.550	23.550	22.550	23.550	23.550	13,870
2025-07-18	24.000	24.000	23.000	23.100	23.100	17,513
2025-07-17	23.400	23.500	23.250	23.500	23.500	15,130
2025-07-16	23.100	23.400	23.100	23.250	23.250	3,531
2025-07-15	23.350	23.350	22.900	23.300	23.300	20,268
2025-07-14	22.650	23.350	22.650	23.350	23.350	9,339
2025-07-11	23.700	23.700	22.650	22.650	22.650	39,626
2025-07-10	22.900	23.450	22.900	23.250	23.250	34,772
2025-07-09	21.900	22.700	21.900	22.450	22.450	16,904
2025-07-08	21.900	22.200	21.900	22.050	22.050	197,169
2025-07-07	22.150	22.400	22.100	22.400	22.400	16,620
2025-07-04	22.950	22.950	22.150	22.500	22.500	8,510
2025-07-03	22.000	22.700	22.000	22.700	22.700	20,697
2025-07-02	22.950	22.950	22.300	22.500	22.500	10,172
2025-07-01	22.900	22.900	22.000	22.500	22.500	20,801
2025-06-30	23.000	23.000	21.900	22.400	22.400	253,002
2025-06-27	20.800	22.100	20.800	22.000	22.000	24,527
2025-06-26	21.100	21.300	21.100	21.250	21.250	41,897
2025-06-25	20.700	21.450	20.700	21.100	21.100	31,589
2025-06-24	20.500	21.100	20.500	20.700	20.700	40,412
2025-06-23	20.750	21.150	20.350	20.500	20.500	25,476
2025-06-20	20.500	21.750	20.500	20.600	20.600	119,322
2025-06-19	20.850	21.600	20.100	21.100	21.100	105,046
2025-06-18	20.950	21.450	20.850	20.850	20.850	11,372
2025-06-17	21.150	21.150	21.100	21.100	21.100	15,226
2025-06-16	21.700	21.700	21.000	21.150	21.150	9,832
2025-06-13	21.200	21.600	21.000	21.200	21.200	16,220
2025-06-12	23.000	23.000	21.650	21.650	21.650	411,609
2025-06-11	21.300	21.700	21.300	21.350	21.350	12,636
2025-06-10	21.000	21.400	21.000	21.250	21.250	4,809
2025-06-06	21.350	22.200	20.050	21.050	21.050	28,131
2025-06-05	21.450	22.100	21.350	21.350	21.350	17,055
2025-06-04	21.600	22.000	21.600	21.650	21.650	16,389
2025-06-03	21.500	22.200	21.450	21.550	21.550	20,242
2025-06-02	21.500	22.350	21.500	21.750	21.750	31,215
2025-05-30	23.400	23.400	21.700	22.000	22.000	37,255
2025-05-28	22.300	22.950	22.150	22.150	22.150	23,440
2025-05-27	22.450	22.650	22.400	22.550	22.550	11,579
2025-05-26	22.800	22.900	22.400	22.650	22.650	7,671
2025-05-23	22.600	23.000	22.500	22.500	22.500	37,125
2025-05-22	22.950	23.350	22.000	22.600	22.600	38,004
2025-05-21	22.750	23.150	22.700	22.700	22.700	3,196
2025-05-20	23.350	23.350	23.000	23.050	23.050	12,957
2025-05-19	24.000	24.000	23.100	23.350	23.350	3,452
2025-05-16	25.000	25.000	23.000	23.050	23.050	31,532
2025-05-15	23.100	23.600	23.000	23.000	23.000	28,943

← NewerPage 6 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.