BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 17.02
-0.20 (-1.16%)
Sep 26, 2025, 4:25 PM CET
BEWI ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 17.22 | 17.24 | 16.82 | 17.02 | 17.02 | -1.16% | 316,056 |
| Sep 25, 2025 | 17.56 | 17.72 | 17.22 | 17.22 | 17.22 | -2.16% | 93,838 |
| Sep 24, 2025 | 17.60 | 17.74 | 17.58 | 17.60 | 17.60 | - | 172,518 |
| Sep 23, 2025 | 17.18 | 17.74 | 17.18 | 17.60 | 17.60 | 2.21% | 612,570 |
| Sep 22, 2025 | 17.70 | 17.70 | 17.16 | 17.22 | 17.22 | -2.27% | 204,193 |
| Sep 19, 2025 | 17.58 | 17.68 | 17.44 | 17.62 | 17.62 | 1.26% | 100,731 |
| Sep 18, 2025 | 17.78 | 17.82 | 17.40 | 17.40 | 17.40 | -1.69% | 225,117 |
| Sep 17, 2025 | 17.60 | 17.82 | 17.56 | 17.70 | 17.70 | 0.57% | 115,194 |
| Sep 16, 2025 | 18.30 | 18.30 | 17.44 | 17.60 | 17.60 | -2.33% | 175,043 |
| Sep 15, 2025 | 19.00 | 19.00 | 17.90 | 18.02 | 18.02 | 0.11% | 172,868 |
| Sep 12, 2025 | 17.70 | 18.22 | 17.70 | 18.00 | 18.00 | 0.22% | 211,457 |
| Sep 11, 2025 | 17.88 | 18.16 | 17.70 | 17.96 | 17.96 | 0.45% | 210,368 |
| Sep 10, 2025 | 17.62 | 18.20 | 17.46 | 17.88 | 17.88 | 2.17% | 165,624 |
| Sep 9, 2025 | 17.74 | 17.78 | 17.30 | 17.50 | 17.50 | -0.79% | 207,940 |
| Sep 8, 2025 | 18.36 | 18.36 | 17.50 | 17.64 | 17.64 | -1.45% | 364,517 |
| Sep 5, 2025 | 18.40 | 18.40 | 17.88 | 17.90 | 17.90 | -1.65% | 80,531 |
| Sep 4, 2025 | 18.56 | 18.56 | 17.84 | 18.20 | 18.20 | 1.11% | 249,688 |
| Sep 3, 2025 | 18.06 | 18.20 | 17.88 | 18.00 | 18.00 | -0.11% | 544,564 |
| 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 |