Skip to main content
BEWI ASA (OSL:BEWI)
Norway flag Norway · Delayed Price · Currency is NOK
16.82
+0.40 (2.44%)
At close: Dec 5, 2025

BEWI ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202517.0617.0616.3816.8216.822.44%49,260
Dec 4, 202517.0417.0416.1016.4216.42-1.79%109,255
Dec 3, 202517.2217.3016.5016.7216.72-0.48%130,492
Dec 2, 202516.9417.0616.7816.8016.80-1.18%87,124
Dec 1, 202517.0817.4216.9617.0017.00-95,106
Nov 28, 202516.4017.1016.4017.0017.004.55%121,453
Nov 27, 202516.6616.6816.1616.2616.26-2.17%27,116
Nov 26, 202516.2016.6216.1616.6216.621.84%75,219
Nov 25, 202515.8016.4615.8016.3216.321.37%157,277
Nov 24, 202516.2816.2816.0016.1016.100.88%39,683
Nov 21, 202515.9016.2615.7015.9615.96-0.13%57,410
Nov 20, 202515.6016.0015.5015.9815.981.40%31,784
Nov 19, 202515.6616.2615.5215.7615.76-0.76%55,828
Nov 18, 202516.2216.2215.6415.8815.88-1.00%84,640
Nov 17, 202516.1016.5215.9016.0416.04-0.37%58,601
Nov 14, 202515.8016.3615.7216.1016.10-0.37%102,374
Nov 13, 202516.0016.3215.5416.1616.162.28%181,242
Nov 12, 202517.0017.0015.3015.8015.80-5.39%850,331
Nov 11, 202516.8016.9216.5216.7016.701.21%66,502
Nov 10, 202516.9416.9416.4016.5016.500.36%64,224
Nov 7, 202516.4016.8816.4016.4416.440.24%38,171
Nov 6, 202516.8617.0816.4016.4016.40-2.73%83,381
Nov 5, 202516.9817.1816.8416.8616.86-1.29%51,007
Nov 4, 202517.0617.2616.9617.0817.08-1.04%40,163
Nov 3, 202517.8017.8017.2417.2617.26-1.15%22,089
Oct 31, 202517.0217.5217.0217.4617.461.87%27,021
Oct 30, 202517.5617.5817.1417.1417.14-2.61%50,948
Oct 29, 202517.5017.7217.4417.6017.601.03%66,804
Oct 28, 202517.4217.5017.3617.4217.42-0.11%15,125
Oct 27, 202517.2017.6617.2017.4417.44-0.34%37,310
Oct 24, 202517.5017.8617.5017.5017.50-50,543
Oct 23, 202517.6817.9417.3617.5017.501.16%27,889
Oct 22, 202517.9617.9617.2417.3017.30-1.26%16,892
Oct 21, 202517.5818.1017.2217.5217.52-0.34%67,629
Oct 20, 202517.5017.6017.4417.5817.580.46%11,383
Oct 17, 202517.4217.5617.2817.5017.50-61,776
Oct 16, 202518.6018.6017.5017.5017.50-2.23%23,133
Oct 15, 202517.5018.1017.3017.9017.902.99%96,371
Oct 14, 202518.1018.1017.3417.3817.38-3.55%84,547
Oct 13, 202518.0218.1417.6218.0218.02-149,437
Oct 10, 202518.6018.6018.0018.0218.02-1.74%80,184
Oct 9, 202518.1018.6418.0818.3418.34-1.40%52,647
Oct 8, 202518.6019.1418.5218.6018.600.11%340,482
Oct 7, 202517.8818.8217.7418.5818.584.26%199,568
Oct 6, 202517.5017.9217.5017.8217.821.95%166,756
Oct 3, 202517.0018.1016.9817.4817.483.80%217,460
Oct 2, 202516.9017.1416.7816.8416.84-0.36%87,597
Oct 1, 202516.9016.9416.6616.9016.90-0.12%104,437
Sep 30, 202516.9016.9816.5616.9216.920.59%132,806
Sep 29, 202517.0017.0016.6816.8216.82-1.18%105,034
Sep 26, 202517.2217.2416.8217.0217.02-1.16%316,056
Sep 25, 202517.5617.7217.2217.2217.22-2.16%93,838
Sep 24, 202517.6017.7417.5817.6017.60-172,518
Sep 23, 202517.1817.7417.1817.6017.602.21%612,570
Sep 22, 202517.7017.7017.1617.2217.22-2.27%204,193
Sep 19, 202517.5817.6817.4417.6217.621.26%100,731
Sep 18, 202517.7817.8217.4017.4017.40-1.69%225,117
Sep 17, 202517.6017.8217.5617.7017.700.57%115,194
Sep 16, 202518.3018.3017.4417.6017.60-2.33%175,043
Sep 15, 202519.0019.0017.9018.0218.020.11%172,868
Sep 12, 202517.7018.2217.7018.0018.000.22%211,457
Sep 11, 202517.8818.1617.7017.9617.960.45%210,368
Sep 10, 202517.6218.2017.4617.8817.882.17%165,624
Sep 9, 202517.7417.7817.3017.5017.50-0.79%207,940
Sep 8, 202518.3618.3617.5017.6417.64-1.45%364,517
Sep 5, 202518.4018.4017.8817.9017.90-1.65%80,531
Sep 4, 202518.5618.5617.8418.2018.201.11%249,688
Sep 3, 202518.0618.2017.8818.0018.00-0.11%544,564
Sep 2, 202518.2218.4018.0218.0218.02-1.96%358,232
Sep 1, 202518.8018.8018.2618.3818.38-2.44%474,709
Aug 29, 202519.5819.5818.8018.8418.840.21%77,009
Aug 28, 202519.2019.2418.7018.8018.80-1.57%409,351
Aug 27, 202519.2019.4219.0619.1019.10-0.52%278,355
Aug 26, 202519.3619.4419.1219.2019.20-0.52%311,987
Aug 25, 202519.6019.8019.3019.3019.30-0.52%208,412
Aug 22, 202519.7019.8219.3219.4019.40-0.51%924,674
Aug 21, 202520.1520.1519.3619.5019.50-8.24%40,294,570
Aug 20, 202520.9021.3018.9221.2521.25-5.56%301,311
Aug 19, 202522.8523.1522.3522.5022.50-4.26%193,927
Aug 18, 202523.4023.6523.4023.5023.500.64%11,349
Aug 15, 202523.7023.7523.3523.3523.350.21%34,161
Aug 14, 202523.0023.5023.0023.3023.30-0.64%20,439
Aug 13, 202523.4024.5023.4023.4523.450.21%58,901
Aug 12, 202522.8023.6022.8023.4023.404.00%344,600
Aug 11, 202521.6022.7021.6022.5022.500.90%52,323
Aug 8, 202522.2022.3022.2022.3022.30-278,879
Aug 7, 202521.4022.3021.4022.3022.302.06%67,776
Aug 6, 202522.2022.2021.7021.8521.851.63%6,489
Aug 5, 202521.0021.7521.0021.5021.500.94%23,497
Aug 4, 202521.5022.7521.3021.3021.30-2.74%245,691
Aug 1, 202522.2522.4021.9021.9021.90-1.57%58,517
Jul 31, 202522.6022.9522.0522.2522.25-2.63%101,017
Jul 30, 202522.8022.9522.8022.8522.850.22%16,986
Jul 29, 202522.2522.9522.2522.8022.801.33%32,691
Jul 28, 202522.0023.0022.0022.5022.50-5,176
Jul 25, 202523.0023.0022.5022.5022.50-0.44%998
Jul 24, 202523.6023.6022.6022.6022.60-2.38%10,923
Jul 23, 202524.0024.0022.7023.1523.15-1.49%45,261
Jul 22, 202523.2523.5023.2023.5023.50-0.21%9,704
Jul 21, 202522.5523.5522.5523.5523.551.95%13,870