BEWI ASA (OSL:BEWI)
Norway · Delayed Price · Currency is NOK 18.62
-0.30 (-1.59%)
Oct 19, 2026, 3:37 PM CET
BEWI ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 19.34 | 19.34 | 18.62 | 18.62 | 18.62 | -1.59% | 37,838 |
| Oct 16, 2026 | 18.74 | 19.04 | 18.74 | 18.92 | 18.92 | 2.27% | 41,745 |
| Oct 15, 2026 | 18.90 | 18.90 | 18.16 | 18.50 | 18.50 | -0.86% | 39,945 |
| Oct 14, 2026 | 18.40 | 18.96 | 18.28 | 18.66 | 18.66 | -0.21% | 14,734 |
| Oct 13, 2026 | 18.82 | 18.92 | 18.42 | 18.70 | 18.70 | -0.64% | 43,441 |
| Oct 12, 2026 | 18.60 | 19.18 | 18.60 | 18.82 | 18.82 | -2.49% | 18,404 |
| Oct 9, 2026 | 19.80 | 19.80 | 18.60 | 19.30 | 19.30 | -0.31% | 70,988 |
| Oct 8, 2026 | 19.50 | 19.58 | 19.22 | 19.36 | 19.36 | -1.22% | 22,960 |
| Oct 7, 2026 | 19.96 | 20.05 | 19.60 | 19.60 | 19.60 | -2.73% | 43,185 |
| Oct 6, 2026 | 21.00 | 21.00 | 20.00 | 20.15 | 20.15 | -1.71% | 47,696 |
| Oct 5, 2026 | 19.60 | 20.60 | 19.60 | 20.50 | 20.50 | 1.99% | 37,435 |
| Oct 2, 2026 | 20.00 | 20.40 | 19.98 | 20.10 | 20.10 | 0.25% | 45,436 |
| Oct 1, 2026 | 20.30 | 20.70 | 20.05 | 20.05 | 20.05 | -3.61% | 36,124 |
| Sep 30, 2026 | 21.30 | 21.30 | 20.75 | 20.80 | 20.80 | -1.65% | 13,971 |
| Sep 29, 2026 | 21.30 | 21.30 | 20.80 | 21.15 | 21.15 | 2.17% | 66,883 |
| Sep 28, 2026 | 21.00 | 21.40 | 20.70 | 20.70 | 20.70 | -2.36% | 60,663 |
| Sep 25, 2026 | 21.40 | 21.55 | 21.05 | 21.20 | 21.20 | -0.24% | 45,898 |
| Sep 24, 2026 | 21.00 | 21.75 | 21.00 | 21.25 | 21.25 | 1.19% | 169,334 |
| Sep 23, 2026 | 20.85 | 21.25 | 20.65 | 21.00 | 21.00 | 3.70% | 294,096 |
| Sep 22, 2026 | 20.00 | 20.70 | 19.82 | 20.25 | 20.25 | 2.58% | 83,681 |
| Sep 21, 2026 | 20.20 | 20.30 | 19.50 | 19.74 | 19.74 | -2.03% | 57,441 |
| Sep 18, 2026 | 20.00 | 20.95 | 19.82 | 20.15 | 20.15 | 0.75% | 93,909 |
| Sep 17, 2026 | 20.00 | 20.00 | 19.44 | 20.00 | 20.00 | 3.63% | 98,994 |
| Sep 16, 2026 | 19.20 | 19.72 | 19.20 | 19.30 | 19.30 | 0.10% | 111,265 |
| Sep 15, 2026 | 19.40 | 19.68 | 19.28 | 19.28 | 19.28 | 0.94% | 138,291 |
| Sep 14, 2026 | 19.90 | 19.90 | 19.02 | 19.10 | 19.10 | -3.34% | 142,634 |
| Sep 11, 2026 | 19.50 | 19.98 | 19.50 | 19.76 | 19.76 | -1.69% | 69,096 |
| Sep 10, 2026 | 20.25 | 20.55 | 19.52 | 20.10 | 20.10 | -0.99% | 494,838 |
| Sep 9, 2026 | 20.65 | 20.75 | 20.30 | 20.30 | 20.30 | -2.17% | 77,133 |
| Sep 8, 2026 | 20.80 | 20.85 | 20.55 | 20.75 | 20.75 | 0.24% | 32,032 |
| Sep 7, 2026 | 20.10 | 20.90 | 20.10 | 20.70 | 20.70 | 2.73% | 41,050 |
| Sep 4, 2026 | 20.30 | 20.45 | 20.15 | 20.15 | 20.15 | -0.98% | 45,804 |
| Sep 3, 2026 | 20.80 | 20.80 | 20.15 | 20.35 | 20.35 | -1.69% | 67,565 |
| Sep 2, 2026 | 21.60 | 21.60 | 20.65 | 20.70 | 20.70 | -2.13% | 35,964 |
| Sep 1, 2026 | 21.60 | 21.75 | 21.15 | 21.15 | 21.15 | -2.08% | 40,979 |
| Aug 31, 2026 | 21.35 | 21.70 | 20.85 | 21.60 | 21.60 | 1.17% | 84,758 |
| Aug 28, 2026 | 20.80 | 21.40 | 20.80 | 21.35 | 21.35 | - | 92,745 |
| Aug 27, 2026 | 21.50 | 21.50 | 20.90 | 21.35 | 21.35 | 1.67% | 81,031 |
| Aug 26, 2026 | 21.20 | 21.20 | 20.60 | 21.00 | 21.00 | 0.72% | 74,910 |
| Aug 25, 2026 | 20.80 | 21.20 | 20.70 | 20.85 | 20.85 | 0.24% | 75,867 |
| Aug 24, 2026 | 21.65 | 21.65 | 20.80 | 20.80 | 20.80 | -3.93% | 181,057 |
| Aug 21, 2026 | 22.00 | 22.00 | 21.00 | 21.65 | 21.65 | -0.46% | 206,499 |
| Aug 20, 2026 | 22.25 | 22.30 | 21.40 | 21.75 | 21.75 | -1.14% | 224,445 |
| Aug 19, 2026 | 23.50 | 23.95 | 21.80 | 22.00 | 22.00 | 4.76% | 1,017,992 |
| Aug 18, 2026 | 21.50 | 21.55 | 20.50 | 21.00 | 21.00 | -0.47% | 286,463 |
| Aug 17, 2026 | 20.60 | 21.35 | 20.60 | 21.10 | 21.10 | 3.69% | 179,745 |
| Aug 14, 2026 | 20.00 | 20.50 | 20.00 | 20.35 | 20.35 | 1.24% | 43,672 |
| Aug 13, 2026 | 18.50 | 20.30 | 18.50 | 20.10 | 20.10 | 5.79% | 152,494 |
| Aug 12, 2026 | 19.20 | 19.24 | 19.00 | 19.00 | 19.00 | - | 99,088 |
| Aug 11, 2026 | 18.12 | 19.18 | 18.10 | 19.00 | 19.00 | 2.37% | 29,748 |