BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 15.50
-0.14 (-0.90%)
At close: Mar 13, 2026
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 15.54 | 15.66 | 15.50 | 15.50 | 15.50 | -0.90% | 74,816 |
| Mar 12, 2026 | 15.90 | 15.90 | 15.64 | 15.64 | 15.64 | -0.38% | 16,851 |
| Mar 11, 2026 | 15.82 | 15.82 | 15.64 | 15.70 | 15.70 | - | 24,312 |
| Mar 10, 2026 | 15.90 | 16.04 | 15.60 | 15.70 | 15.70 | -1.13% | 41,365 |
| Mar 9, 2026 | 15.80 | 16.18 | 15.70 | 15.88 | 15.88 | -0.75% | 14,060 |
| Mar 6, 2026 | 15.94 | 16.22 | 15.94 | 16.00 | 16.00 | -0.25% | 6,271 |
| Mar 5, 2026 | 16.40 | 16.40 | 15.96 | 16.04 | 16.04 | 1.13% | 41,649 |
| Mar 4, 2026 | 15.72 | 16.06 | 15.72 | 15.86 | 15.86 | 0.13% | 84,528 |
| Mar 3, 2026 | 16.00 | 16.02 | 15.80 | 15.84 | 15.84 | -1.61% | 70,931 |
| Mar 2, 2026 | 15.80 | 16.46 | 15.80 | 16.10 | 16.10 | 0.25% | 37,892 |
| Feb 27, 2026 | 16.12 | 16.52 | 16.06 | 16.06 | 16.06 | -0.37% | 64,269 |
| Feb 26, 2026 | 16.50 | 16.50 | 16.00 | 16.12 | 16.12 | 0.25% | 55,294 |
| Feb 25, 2026 | 16.30 | 16.30 | 16.00 | 16.08 | 16.08 | 0.25% | 33,879 |
| Feb 24, 2026 | 16.02 | 16.06 | 16.02 | 16.04 | 16.04 | 0.25% | 15,898 |
| Feb 23, 2026 | 15.90 | 16.20 | 15.82 | 16.00 | 16.00 | -0.12% | 52,910 |
| Feb 20, 2026 | 16.20 | 16.20 | 16.00 | 16.02 | 16.02 | -0.25% | 32,950 |
| Feb 19, 2026 | 16.04 | 16.28 | 16.00 | 16.06 | 16.06 | -0.12% | 74,004 |
| Feb 18, 2026 | 16.40 | 16.40 | 16.00 | 16.08 | 16.08 | 0.50% | 30,738 |
| Feb 17, 2026 | 16.66 | 16.66 | 16.00 | 16.00 | 16.00 | - | 31,156 |
| Feb 16, 2026 | 15.80 | 16.24 | 15.80 | 16.00 | 16.00 | -0.62% | 60,924 |
| Feb 13, 2026 | 16.26 | 16.44 | 15.88 | 16.10 | 16.10 | -1.59% | 56,800 |
| Feb 12, 2026 | 16.30 | 16.80 | 16.10 | 16.36 | 16.36 | 1.11% | 95,341 |
| Feb 11, 2026 | 16.30 | 16.38 | 16.14 | 16.18 | 16.18 | -0.12% | 21,151 |
| Feb 10, 2026 | 16.66 | 16.96 | 16.10 | 16.20 | 16.20 | -2.76% | 69,632 |
| Feb 9, 2026 | 16.60 | 17.00 | 16.60 | 16.66 | 16.66 | 0.36% | 33,510 |
| Feb 6, 2026 | 16.70 | 16.78 | 16.32 | 16.60 | 16.60 | 1.47% | 831,935 |
| Feb 5, 2026 | 16.30 | 16.62 | 16.30 | 16.36 | 16.36 | -0.61% | 54,200 |
| Feb 4, 2026 | 16.50 | 16.78 | 16.32 | 16.46 | 16.46 | -0.84% | 149,409 |
| Feb 3, 2026 | 16.90 | 17.08 | 16.52 | 16.60 | 16.60 | -1.19% | 39,837 |
| Feb 2, 2026 | 16.92 | 17.22 | 16.80 | 16.80 | 16.80 | 1.20% | 90,510 |
| Jan 30, 2026 | 16.50 | 16.76 | 16.50 | 16.60 | 16.60 | 0.61% | 37,593 |
| Jan 29, 2026 | 16.70 | 16.92 | 16.44 | 16.50 | 16.50 | -2.25% | 110,543 |
| Jan 28, 2026 | 17.30 | 17.30 | 16.82 | 16.88 | 16.88 | -0.71% | 36,867 |
| Jan 27, 2026 | 16.80 | 17.18 | 16.80 | 17.00 | 17.00 | 1.19% | 63,335 |
| Jan 26, 2026 | 16.76 | 17.00 | 16.66 | 16.80 | 16.80 | 1.69% | 23,822 |
| Jan 23, 2026 | 17.20 | 17.20 | 16.52 | 16.52 | 16.52 | -1.67% | 24,272 |
| Jan 22, 2026 | 16.24 | 16.86 | 16.24 | 16.80 | 16.80 | 3.45% | 27,432 |
| Jan 21, 2026 | 16.10 | 16.64 | 16.10 | 16.24 | 16.24 | 1.37% | 38,494 |
| Jan 20, 2026 | 16.44 | 16.98 | 15.92 | 16.02 | 16.02 | -4.87% | 184,080 |
| Jan 19, 2026 | 17.20 | 17.20 | 16.80 | 16.84 | 16.84 | -2.09% | 71,658 |
| Jan 16, 2026 | 17.04 | 17.40 | 17.04 | 17.20 | 17.20 | -0.46% | 19,667 |
| Jan 15, 2026 | 17.60 | 17.60 | 17.26 | 17.28 | 17.28 | -1.14% | 44,114 |
| Jan 14, 2026 | 17.64 | 17.68 | 17.44 | 17.48 | 17.48 | -0.34% | 29,065 |
| Jan 13, 2026 | 18.10 | 18.10 | 17.46 | 17.54 | 17.54 | -0.34% | 39,886 |
| Jan 12, 2026 | 17.56 | 17.70 | 17.42 | 17.60 | 17.60 | 0.11% | 71,489 |
| Jan 9, 2026 | 17.52 | 17.58 | 17.38 | 17.58 | 17.58 | 1.03% | 77,130 |
| Jan 8, 2026 | 17.46 | 17.60 | 17.38 | 17.40 | 17.40 | -0.34% | 29,175 |
| Jan 7, 2026 | 17.60 | 18.00 | 17.46 | 17.46 | 17.46 | -1.91% | 47,459 |
| Jan 6, 2026 | 17.54 | 17.88 | 17.52 | 17.80 | 17.80 | 0.68% | 73,051 |
| Jan 5, 2026 | 18.46 | 18.46 | 17.64 | 17.68 | 17.68 | -2.86% | 53,013 |