BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 16.82
+0.40 (2.44%)
At close: Dec 5, 2025
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.06 | 17.06 | 16.38 | 16.82 | 16.82 | 2.44% | 49,260 |
| Dec 4, 2025 | 17.04 | 17.04 | 16.10 | 16.42 | 16.42 | -1.79% | 109,255 |
| Dec 3, 2025 | 17.22 | 17.30 | 16.50 | 16.72 | 16.72 | -0.48% | 130,492 |
| Dec 2, 2025 | 16.94 | 17.06 | 16.78 | 16.80 | 16.80 | -1.18% | 87,124 |
| Dec 1, 2025 | 17.08 | 17.42 | 16.96 | 17.00 | 17.00 | - | 95,106 |
| Nov 28, 2025 | 16.40 | 17.10 | 16.40 | 17.00 | 17.00 | 4.55% | 121,453 |
| Nov 27, 2025 | 16.66 | 16.68 | 16.16 | 16.26 | 16.26 | -2.17% | 27,116 |
| Nov 26, 2025 | 16.20 | 16.62 | 16.16 | 16.62 | 16.62 | 1.84% | 75,219 |
| Nov 25, 2025 | 15.80 | 16.46 | 15.80 | 16.32 | 16.32 | 1.37% | 157,277 |
| Nov 24, 2025 | 16.28 | 16.28 | 16.00 | 16.10 | 16.10 | 0.88% | 39,683 |
| Nov 21, 2025 | 15.90 | 16.26 | 15.70 | 15.96 | 15.96 | -0.13% | 57,410 |
| Nov 20, 2025 | 15.60 | 16.00 | 15.50 | 15.98 | 15.98 | 1.40% | 31,784 |
| Nov 19, 2025 | 15.66 | 16.26 | 15.52 | 15.76 | 15.76 | -0.76% | 55,828 |
| Nov 18, 2025 | 16.22 | 16.22 | 15.64 | 15.88 | 15.88 | -1.00% | 84,640 |
| Nov 17, 2025 | 16.10 | 16.52 | 15.90 | 16.04 | 16.04 | -0.37% | 58,601 |
| Nov 14, 2025 | 15.80 | 16.36 | 15.72 | 16.10 | 16.10 | -0.37% | 102,374 |
| Nov 13, 2025 | 16.00 | 16.32 | 15.54 | 16.16 | 16.16 | 2.28% | 181,242 |
| Nov 12, 2025 | 17.00 | 17.00 | 15.30 | 15.80 | 15.80 | -5.39% | 850,331 |
| Nov 11, 2025 | 16.80 | 16.92 | 16.52 | 16.70 | 16.70 | 1.21% | 66,502 |
| Nov 10, 2025 | 16.94 | 16.94 | 16.40 | 16.50 | 16.50 | 0.36% | 64,224 |
| Nov 7, 2025 | 16.40 | 16.88 | 16.40 | 16.44 | 16.44 | 0.24% | 38,171 |
| Nov 6, 2025 | 16.86 | 17.08 | 16.40 | 16.40 | 16.40 | -2.73% | 83,381 |
| Nov 5, 2025 | 16.98 | 17.18 | 16.84 | 16.86 | 16.86 | -1.29% | 51,007 |
| Nov 4, 2025 | 17.06 | 17.26 | 16.96 | 17.08 | 17.08 | -1.04% | 40,163 |
| Nov 3, 2025 | 17.80 | 17.80 | 17.24 | 17.26 | 17.26 | -1.15% | 22,089 |
| Oct 31, 2025 | 17.02 | 17.52 | 17.02 | 17.46 | 17.46 | 1.87% | 27,021 |
| Oct 30, 2025 | 17.56 | 17.58 | 17.14 | 17.14 | 17.14 | -2.61% | 50,948 |
| Oct 29, 2025 | 17.50 | 17.72 | 17.44 | 17.60 | 17.60 | 1.03% | 66,804 |
| Oct 28, 2025 | 17.42 | 17.50 | 17.36 | 17.42 | 17.42 | -0.11% | 15,125 |
| Oct 27, 2025 | 17.20 | 17.66 | 17.20 | 17.44 | 17.44 | -0.34% | 37,310 |
| Oct 24, 2025 | 17.50 | 17.86 | 17.50 | 17.50 | 17.50 | - | 50,543 |
| Oct 23, 2025 | 17.68 | 17.94 | 17.36 | 17.50 | 17.50 | 1.16% | 27,889 |
| Oct 22, 2025 | 17.96 | 17.96 | 17.24 | 17.30 | 17.30 | -1.26% | 16,892 |
| Oct 21, 2025 | 17.58 | 18.10 | 17.22 | 17.52 | 17.52 | -0.34% | 67,629 |
| Oct 20, 2025 | 17.50 | 17.60 | 17.44 | 17.58 | 17.58 | 0.46% | 11,383 |
| Oct 17, 2025 | 17.42 | 17.56 | 17.28 | 17.50 | 17.50 | - | 61,776 |
| Oct 16, 2025 | 18.60 | 18.60 | 17.50 | 17.50 | 17.50 | -2.23% | 23,133 |
| Oct 15, 2025 | 17.50 | 18.10 | 17.30 | 17.90 | 17.90 | 2.99% | 96,371 |
| Oct 14, 2025 | 18.10 | 18.10 | 17.34 | 17.38 | 17.38 | -3.55% | 84,547 |
| Oct 13, 2025 | 18.02 | 18.14 | 17.62 | 18.02 | 18.02 | - | 149,437 |
| Oct 10, 2025 | 18.60 | 18.60 | 18.00 | 18.02 | 18.02 | -1.74% | 80,184 |
| Oct 9, 2025 | 18.10 | 18.64 | 18.08 | 18.34 | 18.34 | -1.40% | 52,647 |
| Oct 8, 2025 | 18.60 | 19.14 | 18.52 | 18.60 | 18.60 | 0.11% | 340,482 |
| Oct 7, 2025 | 17.88 | 18.82 | 17.74 | 18.58 | 18.58 | 4.26% | 199,568 |
| Oct 6, 2025 | 17.50 | 17.92 | 17.50 | 17.82 | 17.82 | 1.95% | 166,756 |
| Oct 3, 2025 | 17.00 | 18.10 | 16.98 | 17.48 | 17.48 | 3.80% | 217,460 |
| Oct 2, 2025 | 16.90 | 17.14 | 16.78 | 16.84 | 16.84 | -0.36% | 87,597 |
| Oct 1, 2025 | 16.90 | 16.94 | 16.66 | 16.90 | 16.90 | -0.12% | 104,437 |
| Sep 30, 2025 | 16.90 | 16.98 | 16.56 | 16.92 | 16.92 | 0.59% | 132,806 |
| Sep 29, 2025 | 17.00 | 17.00 | 16.68 | 16.82 | 16.82 | -1.18% | 105,034 |