Skip to main content
BEWI ASA (OSL:BEWI)
Norway flag Norway · Delayed Price · Currency is NOK
14.00
+0.08 (0.57%)
Apr 29, 2026, 9:00 AM CET

BEWI ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7014.0813.6013.9213.922.20%50,912
Apr 27, 202613.6413.8013.6213.6213.62-41,395
Apr 24, 202613.8413.8813.6013.6213.62-2.71%84,974
Apr 23, 202614.5614.5613.8814.0014.000.29%57,508
Apr 22, 202614.0214.1013.9413.9613.96-0.29%40,958
Apr 21, 202614.3614.3814.0014.0014.00-1.96%95,420
Apr 20, 202614.5814.5814.2814.2814.28-67,697
Apr 17, 202614.1614.4213.9414.2814.28-648,509
Apr 16, 202613.9614.4813.9414.2814.282.44%92,934
Apr 15, 202614.0614.2213.8013.9413.94-0.85%113,102
Apr 14, 202614.4014.4014.0014.0614.06-1.68%117,625
Apr 13, 202614.4414.6014.3014.3014.30-0.42%55,754
Apr 10, 202614.4814.6014.2614.3614.36-0.83%117,580
Apr 9, 202614.2014.4814.1814.4814.481.26%383,352
Apr 8, 202614.9814.9814.2614.3014.301.71%171,461
Apr 7, 202614.1614.2614.0214.0614.060.43%98,495
Apr 1, 202614.4614.4614.0014.0014.000.29%39,309
Mar 31, 202613.9814.1413.7613.9613.96-165,234
Mar 30, 202614.0014.5013.8613.9613.960.87%100,082
Mar 27, 202613.9413.9813.5813.8413.841.91%87,097
Mar 26, 202613.9613.9613.5013.5813.58-1.31%170,730
Mar 25, 202613.4413.9813.4413.7613.762.23%111,961
Mar 24, 202613.4413.6213.3013.4613.46-1.90%146,634
Mar 23, 202613.8813.8813.3213.7213.72-0.44%185,118
Mar 20, 202613.7414.1813.7413.7813.780.58%124,603
Mar 19, 202614.5014.5013.7013.7013.70-2.14%315,074
Mar 18, 202615.2615.2814.0014.0014.00-6.67%7,218,921
Mar 17, 202615.4015.4014.8615.0015.00-2.09%136,574
Mar 16, 202615.5015.6815.3015.3215.32-1.16%97,704
Mar 13, 202615.5415.6615.5015.5015.50-0.90%74,816
Mar 12, 202615.9015.9015.6415.6415.64-0.38%16,851
Mar 11, 202615.8215.8215.6415.7015.70-24,312
Mar 10, 202615.9016.0415.6015.7015.70-1.13%41,365
Mar 9, 202615.8016.1815.7015.8815.88-0.75%14,060
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