Bewi Asa historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 28.750 | 29.000 | 28.100 | 28.200 | 28.200 | 45,013 |
| 2025-02-12 | 29.000 | 29.400 | 28.800 | 28.950 | 28.950 | 36,413 |
| 2025-02-11 | 28.500 | 29.000 | 28.000 | 29.000 | 29.000 | 90,741 |
| 2025-02-10 | 27.800 | 28.700 | 27.500 | 28.500 | 28.500 | 617,741 |
| 2025-02-07 | 30.000 | 30.000 | 28.100 | 28.200 | 28.200 | 17,879 |
| 2025-02-06 | 28.600 | 29.850 | 28.600 | 29.000 | 29.000 | 64,131 |
| 2025-02-05 | 29.000 | 29.650 | 27.800 | 28.500 | 28.500 | 271,558 |
| 2025-02-04 | 27.200 | 27.600 | 27.200 | 27.400 | 27.400 | 5,053 |
| 2025-02-03 | 27.500 | 27.550 | 26.800 | 27.200 | 27.200 | 32,837 |
| 2025-01-31 | 27.300 | 28.200 | 27.300 | 27.750 | 27.750 | 37,247 |
| 2025-01-30 | 27.200 | 28.250 | 27.200 | 27.750 | 27.750 | 14,196 |
| 2025-01-29 | 28.000 | 28.100 | 27.100 | 27.850 | 27.850 | 21,272 |
| 2025-01-28 | 27.700 | 27.700 | 27.150 | 27.550 | 27.550 | 8,288 |
| 2025-01-27 | 27.000 | 27.700 | 27.000 | 27.000 | 27.000 | 10,990 |
| 2025-01-24 | 27.200 | 28.350 | 27.200 | 27.400 | 27.400 | 30,683 |
| 2025-01-23 | 27.000 | 27.100 | 26.700 | 26.800 | 26.800 | 100,954 |
| 2025-01-22 | 26.500 | 27.450 | 26.500 | 27.000 | 27.000 | 26,624 |
| 2025-01-21 | 26.400 | 27.450 | 26.400 | 26.900 | 26.900 | 22,856 |
| 2025-01-20 | 27.600 | 27.600 | 26.500 | 27.000 | 27.000 | 40,352 |
| 2025-01-17 | 26.000 | 27.350 | 26.000 | 26.650 | 26.650 | 160,063 |
| 2025-01-16 | 27.800 | 27.800 | 26.550 | 26.900 | 26.900 | 15,337 |
| 2025-01-15 | 26.500 | 27.650 | 26.500 | 27.400 | 27.400 | 29,011 |
| 2025-01-14 | 26.100 | 26.850 | 26.050 | 26.550 | 26.550 | 8,842 |
| 2025-01-13 | 26.800 | 26.900 | 26.200 | 26.200 | 26.200 | 17,344 |
| 2025-01-10 | 27.850 | 27.950 | 26.800 | 26.800 | 26.800 | 12,014 |
| 2025-01-09 | 26.150 | 27.250 | 26.150 | 26.800 | 26.800 | 6,220 |
| 2025-01-08 | 26.100 | 27.800 | 26.100 | 26.450 | 26.450 | 18,948 |
| 2025-01-07 | 27.800 | 27.850 | 26.600 | 26.700 | 26.700 | 20,049 |
| 2025-01-06 | 26.800 | 27.800 | 26.800 | 27.500 | 27.500 | 40,553 |
| 2025-01-03 | 25.050 | 27.350 | 25.050 | 27.050 | 27.050 | 296,674 |
| 2025-01-02 | 25.600 | 27.200 | 25.600 | 27.150 | 27.150 | 11,411 |
| 2024-12-30 | 26.500 | 27.750 | 26.500 | 26.600 | 26.600 | 44,839 |
| 2024-12-27 | 26.000 | 27.750 | 25.650 | 26.200 | 26.200 | 11,648 |
| 2024-12-23 | 25.000 | 27.000 | 25.000 | 26.400 | 26.400 | 16,133 |
| 2024-12-20 | 25.000 | 26.900 | 25.000 | 25.500 | 25.500 | 30,993 |
| 2024-12-19 | 28.000 | 28.000 | 25.350 | 25.650 | 25.650 | 2,571 |
| 2024-12-18 | 25.000 | 27.000 | 25.000 | 27.000 | 27.000 | 16,760 |
| 2024-12-17 | 24.500 | 27.000 | 24.500 | 27.000 | 27.000 | 41,568 |
| 2024-12-16 | 26.600 | 27.000 | 26.400 | 26.700 | 26.700 | 10,026 |
| 2024-12-13 | 28.000 | 28.000 | 26.100 | 26.600 | 26.600 | 31,665 |
| 2024-12-12 | 24.300 | 28.000 | 24.300 | 28.000 | 28.000 | 39,458 |
| 2024-12-11 | 24.600 | 24.600 | 24.100 | 24.250 | 24.250 | 139,848 |
| 2024-12-10 | 23.800 | 24.350 | 23.550 | 24.000 | 24.000 | 39,412 |
| 2024-12-09 | 24.900 | 24.900 | 24.450 | 24.600 | 24.600 | 18,044 |
| 2024-12-06 | 25.200 | 25.200 | 24.300 | 24.800 | 24.800 | 3,498 |
| 2024-12-05 | 24.750 | 25.450 | 24.650 | 24.750 | 24.750 | 25,743 |
| 2024-12-04 | 23.950 | 24.850 | 23.500 | 24.750 | 24.750 | 41,593 |
| 2024-12-03 | 23.400 | 23.950 | 23.000 | 23.950 | 23.950 | 52,681 |
| 2024-12-02 | 23.150 | 23.500 | 23.150 | 23.250 | 23.250 | 271,390 |
| 2024-11-29 | 24.000 | 25.000 | 23.200 | 23.200 | 23.200 | 578,212 |
| 2024-11-28 | 24.150 | 24.500 | 24.050 | 24.200 | 24.200 | 16,162 |
| 2024-11-27 | 24.000 | 24.800 | 24.000 | 24.150 | 24.150 | 18,679 |
| 2024-11-26 | 24.000 | 24.900 | 23.400 | 23.400 | 23.400 | 41,116 |
| 2024-11-25 | 25.500 | 25.500 | 24.300 | 24.500 | 24.500 | 13,066 |
| 2024-11-22 | 24.000 | 25.050 | 24.000 | 24.850 | 24.850 | 5,424 |
| 2024-11-21 | 24.300 | 24.300 | 24.000 | 24.000 | 24.000 | 36,729 |
| 2024-11-20 | 25.650 | 26.150 | 23.850 | 24.000 | 24.000 | 16,286 |
| 2024-11-19 | 28.000 | 28.000 | 25.700 | 25.700 | 25.700 | 25,035 |
| 2024-11-18 | 25.650 | 26.800 | 25.650 | 25.800 | 25.800 | 233,550 |
| 2024-11-15 | 23.050 | 26.550 | 23.050 | 25.800 | 25.800 | 404,116 |
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.