BEWI ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.28	19.30	19.00	19.10	19.10	-1.04%	136,845
Aug 3, 2026	19.30	19.40	18.84	19.30	19.30	1.58%	30,687
Jul 31, 2026	18.52	19.42	18.52	19.00	19.00	2.59%	98,615
Jul 30, 2026	18.50	18.70	18.50	18.52	18.52	0.11%	17,814
Jul 29, 2026	18.40	18.70	18.40	18.50	18.50	0.54%	9,501
Jul 28, 2026	18.40	18.66	18.30	18.40	18.40	-0.54%	34,546
Jul 27, 2026	19.00	19.00	18.44	18.50	18.50	-0.54%	11,817
Jul 24, 2026	18.74	19.24	18.46	18.60	18.60	-0.96%	102,716
Jul 23, 2026	18.80	18.80	18.32	18.78	18.78	1.73%	10,599
Jul 22, 2026	18.40	18.60	18.40	18.46	18.46	-0.75%	26,796
Jul 21, 2026	18.80	18.80	18.06	18.60	18.60	4.38%	18,984
Jul 20, 2026	18.58	18.58	17.82	17.82	17.82	-4.09%	39,669
Jul 17, 2026	18.90	18.90	18.14	18.58	18.58	2.88%	103,916
Jul 16, 2026	18.00	18.52	18.00	18.06	18.06	-	81,528
Jul 15, 2026	17.88	18.48	17.70	18.06	18.06	2.15%	17,318
Jul 14, 2026	17.92	17.94	17.66	17.68	17.68	-1.34%	11,508
Jul 13, 2026	18.50	18.50	17.90	17.92	17.92	-2.08%	42,299
Jul 10, 2026	17.90	18.30	17.90	18.30	18.30	2.92%	35,282
Jul 9, 2026	19.00	19.00	17.78	17.78	17.78	-3.89%	30,943
Jul 8, 2026	17.26	18.50	16.70	18.50	18.50	7.06%	212,548
Jul 7, 2026	17.54	17.62	17.24	17.28	17.28	-1.48%	75,550
Jul 6, 2026	18.00	18.06	17.52	17.54	17.54	-1.46%	84,472
Jul 3, 2026	18.10	18.48	17.76	17.80	17.80	-1.77%	142,379
Jul 2, 2026	17.62	18.36	17.60	18.12	18.12	1.80%	21,904
Jul 1, 2026	17.40	17.92	17.40	17.80	17.80	-0.56%	22,074
Jun 30, 2026	17.98	18.02	17.54	17.90	17.90	0.45%	88,686
Jun 29, 2026	17.82	18.26	17.72	17.82	17.82	-1.33%	47,670
Jun 26, 2026	18.14	18.28	17.62	18.06	18.06	-1.53%	22,295
Jun 25, 2026	18.18	18.60	18.18	18.34	18.34	-0.54%	17,811
Jun 24, 2026	18.64	18.78	18.40	18.44	18.44	-2.02%	25,797
Jun 23, 2026	19.10	19.10	18.28	18.82	18.82	1.29%	16,610
Jun 22, 2026	19.12	19.12	18.56	18.58	18.58	-2.82%	40,897
Jun 19, 2026	18.80	19.14	18.80	19.12	19.12	1.70%	10,529
Jun 18, 2026	18.66	19.02	18.66	18.80	18.80	-0.21%	38,256
Jun 17, 2026	18.62	19.02	18.60	18.84	18.84	1.29%	31,425
Jun 16, 2026	19.48	19.48	18.30	18.60	18.60	-3.53%	135,735
Jun 15, 2026	19.10	19.28	18.90	19.28	19.28	3.32%	104,058
Jun 12, 2026	18.12	19.20	18.04	18.66	18.66	3.09%	69,822
Jun 11, 2026	18.26	18.56	18.10	18.10	18.10	-0.55%	48,268
Jun 10, 2026	18.00	18.42	17.70	18.20	18.20	2.82%	183,327
Jun 9, 2026	17.90	18.20	17.66	17.70	17.70	-0.45%	113,129
Jun 8, 2026	18.12	18.14	17.64	17.78	17.78	-0.22%	79,583
Jun 5, 2026	18.22	18.44	17.82	17.82	17.82	-2.41%	20,995
Jun 4, 2026	17.12	18.40	17.12	18.26	18.26	0.33%	113,517
Jun 3, 2026	19.00	19.00	18.00	18.20	18.20	-3.60%	93,009
Jun 2, 2026	19.44	19.48	18.88	18.88	18.88	-2.88%	156,142
Jun 1, 2026	19.40	19.44	19.32	19.44	19.44	0.62%	92,397
May 29, 2026	19.22	19.66	19.22	19.32	19.32	-1.83%	59,184
May 28, 2026	19.70	19.70	19.40	19.68	19.68	-0.30%	47,952
May 27, 2026	19.24	19.76	19.20	19.74	19.74	2.81%	126,830