BEWI ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	19.18	19.18	18.50	18.56	18.56	-2.21%	19,052
Aug 7, 2026	19.16	19.48	18.00	18.98	18.98	-1.66%	93,506
Aug 6, 2026	19.50	19.54	19.30	19.30	19.30	-0.72%	28,099
Aug 5, 2026	19.60	19.60	19.20	19.44	19.44	1.78%	15,613
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