Bewi Asa historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	22.800	23.900	22.700	23.600	23.600	2,599,100
2024-11-13	23.050	23.050	22.650	22.700	22.700	26,433
2024-11-12	22.600	23.250	22.600	23.000	23.000	254,669
2024-11-11	24.300	24.500	23.000	23.000	23.000	39,277
2024-11-08	26.000	26.000	24.100	24.450	24.450	76,643
2024-11-07	24.450	24.600	24.400	24.450	24.450	485,687
2024-11-06	24.000	25.500	23.500	24.450	24.450	429,293
2024-11-05	25.350	25.850	24.900	25.200	25.200	14,229
2024-11-04	25.200	25.400	24.700	25.200	25.200	7,538
2024-11-01	25.500	25.650	25.400	25.500	25.500	13,433
2024-10-31	25.700	25.900	25.450	25.650	25.650	3,096
2024-10-30	25.500	26.000	25.500	25.900	25.900	10,494
2024-10-29	27.200	27.200	25.600	25.800	25.800	19,119
2024-10-28	26.400	27.200	25.900	26.650	26.650	10,673
2024-10-25	26.700	26.950	26.000	26.300	26.300	10,871
2024-10-24	27.450	27.450	26.650	26.950	26.950	7,504
2024-10-23	28.550	28.550	26.850	26.950	26.950	13,241
2024-10-22	27.150	27.650	26.850	27.300	27.300	6,496
2024-10-21	28.800	28.800	26.800	27.050	27.050	12,214
2024-10-18	28.400	28.400	27.750	28.150	28.150	5,892
2024-10-17	28.500	28.950	28.500	28.800	28.800	4,959
2024-10-16	28.200	29.000	28.000	29.000	29.000	9,383
2024-10-15	29.100	29.100	27.950	28.750	28.750	3,926
2024-10-14	27.400	29.500	27.400	29.000	29.000	8,337
2024-10-11	29.650	29.650	28.450	28.750	28.750	13,508
2024-10-10	28.950	28.950	27.750	28.050	28.050	10,525
2024-10-09	28.700	29.000	28.200	29.000	29.000	5,222
2024-10-08	28.800	28.800	27.450	28.050	28.050	2,009
2024-10-07	27.400	28.850	27.400	28.850	28.850	5,178
2024-10-04	28.450	28.800	27.950	28.600	28.600	14,880
2024-10-03	28.300	28.450	28.250	28.350	28.350	2,023
2024-10-02	28.100	28.500	28.000	28.500	28.500	14,421
2024-10-01	28.150	28.800	28.150	28.600	28.600	6,752
2024-09-30	29.100	29.100	27.900	28.500	28.500	11,488
2024-09-27	28.000	29.400	28.000	29.100	29.100	18,656
2024-09-26	27.650	28.350	27.350	28.000	28.000	17,251
2024-09-25	27.650	29.400	27.650	28.250	28.250	16,098
2024-09-24	27.650	28.000	27.650	27.950	27.950	12,822
2024-09-23	27.750	28.000	27.650	27.650	27.650	5,743
2024-09-20	27.050	28.650	27.050	27.750	27.750	10,076
2024-09-19	28.000	28.850	27.900	28.250	28.250	33,464
2024-09-18	27.800	27.850	27.250	27.700	27.700	6,953
2024-09-17	28.150	28.200	27.100	27.100	27.100	18,549
2024-09-16	28.500	28.900	27.750	28.400	28.400	34,329
2024-09-13	28.000	28.200	27.000	28.200	28.200	20,307
2024-09-12	27.350	28.500	27.350	27.800	27.800	31,289
2024-09-11	27.000	28.000	27.000	27.000	27.000	20,198
2024-09-10	27.000	28.200	27.000	27.350	27.350	10,398
2024-09-09	26.300	27.600	26.300	27.000	27.000	16,164
2024-09-06	26.350	27.900	26.350	27.350	27.350	25,782
2024-09-05	27.000	27.000	25.700	26.950	26.950	29,176
2024-09-04	27.200	27.200	26.100	26.950	26.950	124,280
2024-09-03	27.500	27.500	26.850	27.300	27.300	99,261
2024-09-02	26.700	27.900	26.600	27.750	27.750	363,367
2024-08-30	27.650	29.100	26.900	27.550	27.550	184,220
2024-08-29	28.500	28.900	27.850	28.450	28.450	56,907
2024-08-28	28.100	28.500	28.000	28.500	28.500	16,651
2024-08-27	28.800	28.800	27.750	28.400	28.400	98,361
2024-08-26	28.200	28.800	27.050	28.700	28.700	42,316
2024-08-23	27.000	28.150	27.000	28.100	28.100	4,893

← NewerPage 9 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.