Skip to main content
BEWI ASA (OSL:BEWI)
Norway flag Norway · Delayed Price · Currency is NOK
15.88
-0.12 (-0.75%)
Mar 9, 2026, 4:25 PM CET

BEWI ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202615.8016.1415.7016.00--3,234
Mar 6, 202615.9416.2215.9416.0016.00-0.25%6,271
Mar 5, 202616.4016.4015.9616.0416.041.13%41,649
Mar 4, 202615.7216.0615.7215.8615.860.13%84,528
Mar 3, 202616.0016.0215.8015.8415.84-1.61%70,931
Mar 2, 202615.8016.4615.8016.1016.100.25%37,892
Feb 27, 202616.1216.5216.0616.0616.06-0.37%64,269
Feb 26, 202616.5016.5016.0016.1216.120.25%55,294
Feb 25, 202616.3016.3016.0016.0816.080.25%33,879
Feb 24, 202616.0216.0616.0216.0416.040.25%15,898
Feb 23, 202615.9016.2015.8216.0016.00-0.12%52,910
Feb 20, 202616.2016.2016.0016.0216.02-0.25%32,950
Feb 19, 202616.0416.2816.0016.0616.06-0.12%74,004
Feb 18, 202616.4016.4016.0016.0816.080.50%30,738
Feb 17, 202616.6616.6616.0016.0016.00-31,156
Feb 16, 202615.8016.2415.8016.0016.00-0.62%60,924
Feb 13, 202616.2616.4415.8816.1016.10-1.59%56,800
Feb 12, 202616.3016.8016.1016.3616.361.11%95,341
Feb 11, 202616.3016.3816.1416.1816.18-0.12%21,151
Feb 10, 202616.6616.9616.1016.2016.20-2.76%69,632
Feb 9, 202616.6017.0016.6016.6616.660.36%33,510
Feb 6, 202616.7016.7816.3216.6016.601.47%831,935
Feb 5, 202616.3016.6216.3016.3616.36-0.61%54,200
Feb 4, 202616.5016.7816.3216.4616.46-0.84%149,409
Feb 3, 202616.9017.0816.5216.6016.60-1.19%39,837
Feb 2, 202616.9217.2216.8016.8016.801.20%90,510
Jan 30, 202616.5016.7616.5016.6016.600.61%37,593
Jan 29, 202616.7016.9216.4416.5016.50-2.25%110,543
Jan 28, 202617.3017.3016.8216.8816.88-0.71%36,867
Jan 27, 202616.8017.1816.8017.0017.001.19%63,335
Jan 26, 202616.7617.0016.6616.8016.801.69%23,822
Jan 23, 202617.2017.2016.5216.5216.52-1.67%24,272
Jan 22, 202616.2416.8616.2416.8016.803.45%27,432
Jan 21, 202616.1016.6416.1016.2416.241.37%38,494
Jan 20, 202616.4416.9815.9216.0216.02-4.87%184,080
Jan 19, 202617.2017.2016.8016.8416.84-2.09%71,658
Jan 16, 202617.0417.4017.0417.2017.20-0.46%19,667
Jan 15, 202617.6017.6017.2617.2817.28-1.14%44,114
Jan 14, 202617.6417.6817.4417.4817.48-0.34%29,065
Jan 13, 202618.1018.1017.4617.5417.54-0.34%39,886
Jan 12, 202617.5617.7017.4217.6017.600.11%71,489
Jan 9, 202617.5217.5817.3817.5817.581.03%77,130
Jan 8, 202617.4617.6017.3817.4017.40-0.34%29,175
Jan 7, 202617.6018.0017.4617.4617.46-1.91%47,459
Jan 6, 202617.5417.8817.5217.8017.800.68%73,051
Jan 5, 202618.4618.4617.6417.6817.68-2.86%53,013
Jan 2, 202618.7418.7418.0818.2018.20-2.99%100,067
Dec 30, 202519.0019.0018.7018.7618.760.43%87,200
Dec 29, 202517.9818.7417.8018.6818.686.86%184,515
Dec 23, 202517.4617.6017.3417.4817.480.46%71,550
Dec 22, 202517.0417.4617.0417.4017.401.87%72,445
Dec 19, 202516.8617.1816.8617.0817.08-35,589
Dec 18, 202516.8617.2016.8617.0817.08-0.47%149,276
Dec 17, 202517.4417.4417.1017.1617.160.59%32,605
Dec 16, 202517.0817.3017.0217.0617.06-0.12%43,863
Dec 15, 202517.1017.2417.0217.0817.080.23%82,553
Dec 12, 202517.2617.2616.9217.0417.04-0.58%124,578
Dec 11, 202517.1417.2616.9217.1417.141.42%91,226
Dec 10, 202516.9617.2016.8216.9016.90-66,397
Dec 9, 202516.9616.9816.7616.9016.90-0.35%66,327
Dec 8, 202517.2017.2016.5016.9616.960.83%136,444
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