BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 23.40
+0.90 (4.00%)
Aug 12, 2025, 4:25 PM CET
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 22.80 | 23.40 | 22.80 | 23.20 | 23.20 | 3.11% | 118,443 |
| Aug 11, 2025 | 21.60 | 22.70 | 21.60 | 22.50 | 22.50 | 0.90% | 52,323 |
| Aug 8, 2025 | 22.20 | 22.30 | 22.20 | 22.30 | 22.30 | - | 278,879 |
| Aug 7, 2025 | 21.40 | 22.30 | 21.40 | 22.30 | 22.30 | 2.06% | 67,776 |
| Aug 6, 2025 | 22.20 | 22.20 | 21.70 | 21.85 | 21.85 | 1.63% | 6,489 |
| Aug 5, 2025 | 21.00 | 21.75 | 21.00 | 21.50 | 21.50 | 0.94% | 23,497 |
| Aug 4, 2025 | 21.50 | 22.75 | 21.30 | 21.30 | 21.30 | -2.74% | 245,691 |
| Aug 1, 2025 | 22.25 | 22.40 | 21.90 | 21.90 | 21.90 | -1.57% | 58,517 |
| Jul 31, 2025 | 22.60 | 22.95 | 22.05 | 22.25 | 22.25 | -2.63% | 101,017 |
| Jul 30, 2025 | 22.80 | 22.95 | 22.80 | 22.85 | 22.85 | 0.22% | 16,986 |
| Jul 29, 2025 | 22.25 | 22.95 | 22.25 | 22.80 | 22.80 | 1.33% | 32,691 |
| Jul 28, 2025 | 22.00 | 23.00 | 22.00 | 22.50 | 22.50 | - | 5,176 |
| Jul 25, 2025 | 23.00 | 23.00 | 22.50 | 22.50 | 22.50 | -0.44% | 998 |
| Jul 24, 2025 | 23.60 | 23.60 | 22.60 | 22.60 | 22.60 | -2.38% | 10,923 |
| Jul 23, 2025 | 24.00 | 24.00 | 22.70 | 23.15 | 23.15 | -1.49% | 45,261 |
| Jul 22, 2025 | 23.25 | 23.50 | 23.20 | 23.50 | 23.50 | -0.21% | 9,704 |
| Jul 21, 2025 | 22.55 | 23.55 | 22.55 | 23.55 | 23.55 | 1.95% | 13,870 |
| Jul 18, 2025 | 24.00 | 24.00 | 23.00 | 23.10 | 23.10 | -1.70% | 17,513 |
| Jul 17, 2025 | 23.40 | 23.50 | 23.25 | 23.50 | 23.50 | 1.08% | 15,130 |
| Jul 16, 2025 | 23.10 | 23.40 | 23.10 | 23.25 | 23.25 | -0.21% | 3,531 |
| Jul 15, 2025 | 23.35 | 23.35 | 22.90 | 23.30 | 23.30 | -0.21% | 20,268 |
| Jul 14, 2025 | 22.65 | 23.35 | 22.65 | 23.35 | 23.35 | 3.09% | 9,339 |
| Jul 11, 2025 | 23.70 | 23.70 | 22.65 | 22.65 | 22.65 | -2.58% | 39,626 |
| Jul 10, 2025 | 22.90 | 23.45 | 22.90 | 23.25 | 23.25 | 3.56% | 34,772 |
| Jul 9, 2025 | 21.90 | 22.70 | 21.90 | 22.45 | 22.45 | 1.81% | 16,904 |
| Jul 8, 2025 | 21.90 | 22.20 | 21.90 | 22.05 | 22.05 | -1.56% | 197,169 |
| Jul 7, 2025 | 22.15 | 22.40 | 22.10 | 22.40 | 22.40 | -0.44% | 16,620 |
| Jul 4, 2025 | 22.95 | 22.95 | 22.15 | 22.50 | 22.50 | -0.88% | 8,510 |
| Jul 3, 2025 | 22.00 | 22.70 | 22.00 | 22.70 | 22.70 | 0.89% | 20,697 |
| Jul 2, 2025 | 22.95 | 22.95 | 22.30 | 22.50 | 22.50 | - | 10,172 |
| Jul 1, 2025 | 22.90 | 22.90 | 22.00 | 22.50 | 22.50 | 0.45% | 20,801 |
| Jun 30, 2025 | 23.00 | 23.00 | 21.90 | 22.40 | 22.40 | 1.82% | 253,002 |
| Jun 27, 2025 | 20.80 | 22.10 | 20.80 | 22.00 | 22.00 | 3.53% | 24,527 |
| Jun 26, 2025 | 21.10 | 21.30 | 21.10 | 21.25 | 21.25 | 0.71% | 41,897 |
| Jun 25, 2025 | 20.70 | 21.45 | 20.70 | 21.10 | 21.10 | 1.93% | 31,589 |
| Jun 24, 2025 | 20.50 | 21.10 | 20.50 | 20.70 | 20.70 | 0.98% | 40,412 |
| Jun 23, 2025 | 20.75 | 21.15 | 20.35 | 20.50 | 20.50 | -0.49% | 25,476 |
| Jun 20, 2025 | 20.50 | 21.75 | 20.50 | 20.60 | 20.60 | -2.37% | 119,322 |
| Jun 19, 2025 | 20.85 | 21.60 | 20.10 | 21.10 | 21.10 | 1.20% | 105,046 |
| Jun 18, 2025 | 20.95 | 21.45 | 20.85 | 20.85 | 20.85 | -1.18% | 11,372 |
| Jun 17, 2025 | 21.15 | 21.15 | 21.10 | 21.10 | 21.10 | -0.24% | 15,226 |
| Jun 16, 2025 | 21.70 | 21.70 | 21.00 | 21.15 | 21.15 | -0.24% | 9,832 |
| Jun 13, 2025 | 21.20 | 21.60 | 21.00 | 21.20 | 21.20 | -2.08% | 16,220 |
| Jun 12, 2025 | 23.00 | 23.00 | 21.65 | 21.65 | 21.65 | 1.41% | 411,609 |
| Jun 11, 2025 | 21.30 | 21.70 | 21.30 | 21.35 | 21.35 | 0.47% | 12,636 |
| Jun 10, 2025 | 21.00 | 21.40 | 21.00 | 21.25 | 21.25 | 0.95% | 4,809 |
| Jun 6, 2025 | 21.35 | 22.20 | 20.05 | 21.05 | 21.05 | -1.41% | 28,131 |
| Jun 5, 2025 | 21.45 | 22.10 | 21.35 | 21.35 | 21.35 | -1.39% | 17,055 |
| Jun 4, 2025 | 21.60 | 22.00 | 21.60 | 21.65 | 21.65 | 0.46% | 16,389 |
| Jun 3, 2025 | 21.50 | 22.20 | 21.45 | 21.55 | 21.55 | -0.92% | 20,242 |