BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 18.08
-0.30 (-1.63%)
Sep 2, 2025, 3:45 PM CET
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 18.22 | 18.40 | 18.02 | 18.02 | 18.02 | -1.96% | 358,232 |
| Sep 1, 2025 | 18.80 | 18.80 | 18.26 | 18.38 | 18.38 | -2.44% | 474,709 |
| Aug 29, 2025 | 19.58 | 19.58 | 18.80 | 18.84 | 18.84 | 0.21% | 77,009 |
| Aug 28, 2025 | 19.20 | 19.24 | 18.70 | 18.80 | 18.80 | -1.57% | 409,351 |
| Aug 27, 2025 | 19.20 | 19.42 | 19.06 | 19.10 | 19.10 | -0.52% | 278,355 |
| Aug 26, 2025 | 19.36 | 19.44 | 19.12 | 19.20 | 19.20 | -0.52% | 311,987 |
| Aug 25, 2025 | 19.60 | 19.80 | 19.30 | 19.30 | 19.30 | -0.52% | 208,412 |
| Aug 22, 2025 | 19.70 | 19.82 | 19.32 | 19.40 | 19.40 | -0.51% | 924,674 |
| Aug 21, 2025 | 20.15 | 20.15 | 19.36 | 19.50 | 19.50 | -8.24% | 40,294,576 |
| Aug 20, 2025 | 20.90 | 21.30 | 18.92 | 21.25 | 21.25 | -5.56% | 301,311 |
| Aug 19, 2025 | 22.85 | 23.15 | 22.35 | 22.50 | 22.50 | -4.26% | 193,927 |
| Aug 18, 2025 | 23.40 | 23.65 | 23.40 | 23.50 | 23.50 | 0.64% | 11,349 |
| Aug 15, 2025 | 23.70 | 23.75 | 23.35 | 23.35 | 23.35 | 0.21% | 34,161 |
| Aug 14, 2025 | 23.00 | 23.50 | 23.00 | 23.30 | 23.30 | -0.64% | 20,439 |
| Aug 13, 2025 | 23.40 | 24.50 | 23.40 | 23.45 | 23.45 | 0.21% | 58,901 |
| Aug 12, 2025 | 22.80 | 23.60 | 22.80 | 23.40 | 23.40 | 4.00% | 344,600 |
| 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 |