Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	22.500	23.450	22.000	23.100	23.100	18,687
2025-05-13	23.650	23.650	22.500	22.500	22.500	16,021
2025-05-12	22.500	23.050	22.200	22.650	22.650	21,320
2025-05-09	22.850	23.250	22.500	22.800	22.800	19,654
2025-05-08	23.300	23.400	22.800	22.800	22.800	4,985
2025-05-07	22.550	23.150	21.950	23.150	23.150	14,963
2025-05-06	21.500	22.100	21.500	22.100	22.100	4,645
2025-05-05	22.500	22.500	21.700	21.850	21.850	18,167
2025-05-02	21.700	21.900	21.600	21.750	21.750	59,413
2025-04-30	22.800	22.800	21.300	21.700	21.700	35,973
2025-04-29	21.350	21.850	21.350	21.450	21.450	9,703
2025-04-28	21.600	21.750	21.400	21.400	21.400	16,690
2025-04-25	21.550	21.800	21.400	21.600	21.600	15,057
2025-04-24	21.900	22.550	21.300	22.050	22.050	25,196
2025-04-23	21.250	21.750	21.150	21.550	21.550	34,814
2025-04-22	21.000	21.600	21.000	21.400	21.400	4,826
2025-04-16	20.800	21.300	20.800	21.000	21.000	7,833
2025-04-15	22.000	22.000	20.950	20.950	20.950	6,614
2025-04-14	22.200	22.200	20.850	20.850	20.850	20,530
2025-04-11	21.150	21.150	20.750	20.800	20.800	4,852
2025-04-10	22.000	22.100	20.800	20.900	20.900	17,096
2025-04-09	21.500	21.500	19.400	20.000	20.000	140,091
2025-04-08	21.750	21.800	20.500	21.000	21.000	32,631
2025-04-07	21.050	21.050	19.880	20.400	20.400	80,138
2025-04-04	22.050	22.250	21.000	21.100	21.100	46,192
2025-04-03	23.000	23.000	22.000	22.000	22.000	106,188
2025-04-02	22.250	23.600	22.250	23.150	23.150	18,746
2025-04-01	22.000	23.900	22.000	23.400	23.400	20,205
2025-03-31	23.300	23.450	22.500	23.000	23.000	383,690
2025-03-28	23.500	23.600	23.300	23.400	23.400	20,452
2025-03-27	23.850	23.850	23.250	23.650	23.650	9,844
2025-03-26	23.500	23.850	23.000	23.600	23.600	35,832
2025-03-25	24.000	24.000	23.500	23.500	23.500	64,911
2025-03-24	23.850	23.850	23.600	23.700	23.700	24,855
2025-03-21	24.950	24.950	23.850	23.900	23.900	36,319
2025-03-20	25.000	25.000	23.850	24.000	24.000	48,730
2025-03-19	24.200	24.350	23.900	24.000	24.000	32,229
2025-03-18	24.300	24.300	23.650	24.050	24.050	96,295
2025-03-17	24.100	24.500	23.800	24.000	24.000	41,632
2025-03-14	24.000	24.300	24.000	24.050	24.050	12,779
2025-03-13	24.000	24.700	24.000	24.000	24.000	64,181
2025-03-12	25.850	25.850	24.600	25.000	25.000	37,145
2025-03-11	25.500	25.500	25.050	25.100	25.100	4,470
2025-03-10	25.450	25.600	25.050	25.500	25.500	17,183
2025-03-07	26.000	26.600	25.900	25.950	25.950	20,378
2025-03-06	27.000	27.000	25.800	25.800	25.800	14,021
2025-03-05	25.000	27.150	25.000	26.400	26.400	43,678
2025-03-04	25.200	26.200	25.000	25.000	25.000	31,501
2025-03-03	25.600	26.800	25.600	26.750	26.750	59,212
2025-02-28	27.000	27.000	25.400	25.550	25.550	77,036
2025-02-27	27.150	27.150	25.350	26.350	26.350	283,645
2025-02-26	26.150	27.150	25.550	27.150	27.150	40,806
2025-02-25	27.000	27.500	26.100	26.150	26.150	19,842
2025-02-24	27.000	27.750	27.000	27.100	27.100	14,124
2025-02-21	28.250	28.250	27.200	27.500	27.500	440,732
2025-02-20	28.300	28.300	27.000	27.000	27.000	11,723
2025-02-19	28.400	28.600	27.000	28.350	28.350	418,364
2025-02-18	27.000	28.950	27.000	28.550	28.550	402,400
2025-02-17	27.800	28.300	27.800	28.200	28.200	248,138
2025-02-14	28.550	28.550	27.500	28.300	28.300	13,796

← NewerPage 7 of 21 · 1,260 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.