BEWI ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	14.48	14.60	14.26	14.36	14.36	-0.83%	117,580
Apr 9, 2026	14.20	14.48	14.18	14.48	14.48	1.26%	383,352
Apr 8, 2026	14.98	14.98	14.26	14.30	14.30	1.71%	171,461
Apr 7, 2026	14.16	14.26	14.02	14.06	14.06	0.43%	98,495
Apr 1, 2026	14.46	14.46	14.00	14.00	14.00	0.29%	39,309
Mar 31, 2026	13.98	14.14	13.76	13.96	13.96	-	165,234
Mar 30, 2026	14.00	14.50	13.86	13.96	13.96	0.87%	100,082
Mar 27, 2026	13.94	13.98	13.58	13.84	13.84	1.91%	87,097
Mar 26, 2026	13.96	13.96	13.50	13.58	13.58	-1.31%	170,730
Mar 25, 2026	13.44	13.98	13.44	13.76	13.76	2.23%	111,961
Mar 24, 2026	13.44	13.62	13.30	13.46	13.46	-1.90%	146,634
Mar 23, 2026	13.88	13.88	13.32	13.72	13.72	-0.44%	185,118
Mar 20, 2026	13.74	14.18	13.74	13.78	13.78	0.58%	124,603
Mar 19, 2026	14.50	14.50	13.70	13.70	13.70	-2.14%	315,074
Mar 18, 2026	15.26	15.28	14.00	14.00	14.00	-6.67%	7,218,921
Mar 17, 2026	15.40	15.40	14.86	15.00	15.00	-2.09%	136,574
Mar 16, 2026	15.50	15.68	15.30	15.32	15.32	-1.16%	97,704
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