BEWI ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	19.70	19.78	19.12	19.20	19.20	-1.23%	182,683
May 22, 2026	18.60	19.70	18.60	19.44	19.44	4.97%	642,472
May 21, 2026	18.26	18.62	18.16	18.52	18.52	1.98%	146,800
May 20, 2026	18.38	18.38	17.40	18.16	18.16	3.30%	188,174
May 19, 2026	18.50	18.58	17.58	17.58	17.58	-1.24%	367,549
May 18, 2026	17.90	17.92	17.36	17.80	17.80	-0.67%	315,991
May 15, 2026	18.10	18.76	17.92	17.92	17.92	-0.99%	511,889
May 13, 2026	18.30	18.46	18.10	18.10	18.10	-1.52%	395,282
May 12, 2026	18.38	19.00	18.00	18.38	18.38	-	417,789
May 11, 2026	17.32	18.38	16.70	18.38	18.38	9.27%	1,050,353
May 8, 2026	15.80	16.82	15.80	16.82	16.82	7.82%	909,123
May 7, 2026	14.88	15.80	14.72	15.60	15.60	9.86%	1,104,854
May 6, 2026	14.16	14.20	13.96	14.20	14.20	2.45%	167,816
May 5, 2026	13.98	14.02	13.84	13.86	13.86	-0.72%	88,866
May 4, 2026	13.90	14.18	13.90	13.96	13.96	0.58%	76,716
Apr 30, 2026	13.82	14.00	13.82	13.88	13.88	-0.14%	28,616
Apr 29, 2026	14.30	14.30	13.84	13.90	13.90	-0.14%	67,993
Apr 28, 2026	13.70	14.08	13.60	13.92	13.92	2.20%	50,912
Apr 27, 2026	13.64	13.80	13.62	13.62	13.62	-	41,395
Apr 24, 2026	13.84	13.88	13.60	13.62	13.62	-2.71%	84,974
Apr 23, 2026	14.56	14.56	13.88	14.00	14.00	0.29%	57,508
Apr 22, 2026	14.02	14.10	13.94	13.96	13.96	-0.29%	40,958
Apr 21, 2026	14.36	14.38	14.00	14.00	14.00	-1.96%	95,420
Apr 20, 2026	14.58	14.58	14.28	14.28	14.28	-	67,697
Apr 17, 2026	14.16	14.42	13.94	14.28	14.28	-	648,509
Apr 16, 2026	13.96	14.48	13.94	14.28	14.28	2.44%	92,934
Apr 15, 2026	14.06	14.22	13.80	13.94	13.94	-0.85%	113,102
Apr 14, 2026	14.40	14.40	14.00	14.06	14.06	-1.68%	117,625
Apr 13, 2026	14.44	14.60	14.30	14.30	14.30	-0.42%	55,754