Bewi ASA BEWI
OSL · Norway · Process Industries
NOK 20.05-0.75 (-3.61%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 20.80 | -1.65% | NOK 21.30 | NOK 21.30 | NOK 20.75 | 13.97K |
| 2026-09-29 | NOK 21.15 | +2.17% | NOK 21.30 | NOK 21.30 | NOK 20.80 | 66.88K |
| 2026-09-28 | NOK 20.70 | -2.36% | NOK 21.00 | NOK 21.40 | NOK 20.70 | 60.66K |
| 2026-09-25 | NOK 21.20 | -0.24% | NOK 21.40 | NOK 21.55 | NOK 21.05 | 45.90K |
| 2026-09-24 | NOK 21.25 | +1.19% | NOK 21.00 | NOK 21.75 | NOK 21.00 | 169.33K |
| 2026-09-23 | NOK 21.00 | +3.70% | NOK 20.85 | NOK 21.25 | NOK 20.65 | 294.10K |
| 2026-09-22 | NOK 20.25 | +2.58% | NOK 20.00 | NOK 20.70 | NOK 19.82 | 83.68K |
| 2026-09-21 | NOK 19.74 | -2.03% | NOK 20.20 | NOK 20.30 | NOK 19.50 | 57.44K |
| 2026-09-18 | NOK 20.15 | +0.75% | NOK 20.00 | NOK 20.95 | NOK 19.82 | 93.91K |
| 2026-09-17 | NOK 20.00 | +3.63% | NOK 20.00 | NOK 20.00 | NOK 19.44 | 98.99K |
| 2026-09-16 | NOK 19.30 | +0.10% | NOK 19.20 | NOK 19.72 | NOK 19.20 | 111.27K |
| 2026-09-15 | NOK 19.28 | +0.94% | NOK 19.40 | NOK 19.68 | NOK 19.28 | 138.29K |
| 2026-09-14 | NOK 19.10 | -3.34% | NOK 19.90 | NOK 19.90 | NOK 19.02 | 142.63K |
| 2026-09-11 | NOK 19.76 | -1.69% | NOK 19.50 | NOK 19.98 | NOK 19.50 | 69.10K |
| 2026-09-10 | NOK 20.10 | -0.99% | NOK 20.25 | NOK 20.55 | NOK 19.52 | 494.84K |
| 2026-09-09 | NOK 20.30 | -2.17% | NOK 20.65 | NOK 20.75 | NOK 20.30 | 77.13K |
| 2026-09-08 | NOK 20.75 | +0.24% | NOK 20.80 | NOK 20.85 | NOK 20.55 | 32.03K |
| 2026-09-07 | NOK 20.70 | +2.73% | NOK 20.10 | NOK 20.90 | NOK 20.10 | 41.05K |
| 2026-09-04 | NOK 20.15 | -0.98% | NOK 20.30 | NOK 20.45 | NOK 20.15 | 45.80K |
| 2026-09-03 | NOK 20.35 | -1.69% | NOK 20.80 | NOK 20.80 | NOK 20.15 | 67.57K |
| 2026-09-02 | NOK 20.70 | -2.13% | NOK 21.60 | NOK 21.60 | NOK 20.65 | 35.96K |
| 2026-09-01 | NOK 21.15 | -2.08% | NOK 21.60 | NOK 21.75 | NOK 21.15 | 40.98K |
| 2026-08-31 | NOK 21.60 | +1.17% | NOK 21.35 | NOK 21.70 | NOK 20.85 | 84.76K |
| 2026-08-28 | NOK 21.35 | 0.00% | NOK 20.80 | NOK 21.40 | NOK 20.80 | 92.75K |
| 2026-08-27 | NOK 21.35 | +1.67% | NOK 21.50 | NOK 21.50 | NOK 20.90 | 81.03K |
| 2026-08-26 | NOK 21.00 | +0.72% | NOK 21.20 | NOK 21.20 | NOK 20.60 | 74.91K |
| 2026-08-25 | NOK 20.85 | +0.24% | NOK 20.80 | NOK 21.20 | NOK 20.70 | 75.87K |
| 2026-08-24 | NOK 20.80 | -3.93% | NOK 21.65 | NOK 21.65 | NOK 20.80 | 181.06K |
| 2026-08-21 | NOK 21.65 | -0.46% | NOK 22.00 | NOK 22.00 | NOK 21.00 | 206.50K |
| 2026-08-20 | NOK 21.75 | -1.14% | NOK 22.25 | NOK 22.30 | NOK 21.40 | 224.45K |
| 2026-08-19 | NOK 22.00 | +4.76% | NOK 23.50 | NOK 23.95 | NOK 21.80 | 1.02M |
| 2026-08-18 | NOK 21.00 | -0.47% | NOK 21.50 | NOK 21.55 | NOK 20.50 | 286.46K |
| 2026-08-17 | NOK 21.10 | +3.69% | NOK 20.60 | NOK 21.35 | NOK 20.60 | 179.75K |
| 2026-08-14 | NOK 20.35 | +1.24% | NOK 20.00 | NOK 20.50 | NOK 20.00 | 43.67K |
| 2026-08-13 | NOK 20.10 | +5.79% | NOK 18.50 | NOK 20.30 | NOK 18.50 | 152.49K |
| 2026-08-12 | NOK 19.00 | 0.00% | NOK 19.20 | NOK 19.24 | NOK 19.00 | 99.09K |
| 2026-08-11 | NOK 19.00 | +2.37% | NOK 18.12 | NOK 19.18 | NOK 18.10 | 29.75K |
| 2026-08-10 | NOK 18.56 | -2.21% | NOK 19.18 | NOK 19.18 | NOK 18.50 | 19.05K |
| 2026-08-07 | NOK 18.98 | -1.66% | NOK 19.16 | NOK 19.48 | NOK 18.00 | 93.51K |
| 2026-08-06 | NOK 19.30 | -0.72% | NOK 19.50 | NOK 19.54 | NOK 19.30 | 28.10K |
| 2026-08-05 | NOK 19.44 | +1.78% | NOK 19.60 | NOK 19.60 | NOK 19.20 | 15.61K |
| 2026-08-04 | NOK 19.10 | -1.04% | NOK 19.28 | NOK 19.30 | NOK 19.00 | 136.85K |
| 2026-08-03 | NOK 19.30 | +1.58% | NOK 19.30 | NOK 19.40 | NOK 18.84 | 30.69K |
| 2026-07-31 | NOK 19.00 | +2.59% | NOK 18.52 | NOK 19.42 | NOK 18.52 | 98.62K |
| 2026-07-30 | NOK 18.52 | +0.11% | NOK 18.50 | NOK 18.70 | NOK 18.50 | 17.81K |
| 2026-07-29 | NOK 18.50 | +0.54% | NOK 18.40 | NOK 18.70 | NOK 18.40 | 9.50K |
| 2026-07-28 | NOK 18.40 | -0.54% | NOK 18.40 | NOK 18.66 | NOK 18.30 | 34.55K |
| 2026-07-27 | NOK 18.50 | -0.54% | NOK 19.00 | NOK 19.00 | NOK 18.44 | 11.82K |
| 2026-07-24 | NOK 18.60 | -0.96% | NOK 18.74 | NOK 19.24 | NOK 18.46 | 102.72K |
| 2026-07-23 | NOK 18.78 | +1.73% | NOK 18.80 | NOK 18.80 | NOK 18.32 | 10.60K |
| 2026-07-22 | NOK 18.46 | -0.75% | NOK 18.40 | NOK 18.60 | NOK 18.40 | 26.80K |
| 2026-07-21 | NOK 18.60 | +4.38% | NOK 18.80 | NOK 18.80 | NOK 18.06 | 18.98K |
| 2026-07-20 | NOK 17.82 | -4.09% | NOK 18.58 | NOK 18.58 | NOK 17.82 | 39.67K |
| 2026-07-17 | NOK 18.58 | +2.88% | NOK 18.90 | NOK 18.90 | NOK 18.14 | 103.92K |
| 2026-07-16 | NOK 18.06 | 0.00% | NOK 18.00 | NOK 18.52 | NOK 18.00 | 81.53K |
| 2026-07-15 | NOK 18.06 | +2.15% | NOK 17.88 | NOK 18.48 | NOK 17.70 | 17.32K |
| 2026-07-14 | NOK 17.68 | -1.34% | NOK 17.92 | NOK 17.94 | NOK 17.66 | 11.51K |
| 2026-07-13 | NOK 17.92 | -2.08% | NOK 18.50 | NOK 18.50 | NOK 17.90 | 42.30K |
| 2026-07-10 | NOK 18.30 | +2.92% | NOK 17.90 | NOK 18.30 | NOK 17.90 | 35.28K |
| 2026-07-09 | NOK 17.78 | -3.89% | NOK 19.00 | NOK 19.00 | NOK 17.78 | 30.94K |
| 2026-07-08 | NOK 18.50 | +7.06% | NOK 17.26 | NOK 18.50 | NOK 16.70 | 212.55K |
| 2026-07-07 | NOK 17.28 | -1.48% | NOK 17.54 | NOK 17.62 | NOK 17.24 | 75.55K |
| 2026-07-06 | NOK 17.54 | -1.46% | NOK 18.00 | NOK 18.06 | NOK 17.52 | 84.47K |
| 2026-07-03 | NOK 17.80 | -1.77% | NOK 18.10 | NOK 18.48 | NOK 17.76 | 142.38K |
| 2026-07-02 | NOK 18.12 | +1.80% | NOK 17.62 | NOK 18.36 | NOK 17.60 | 21.90K |
| 2026-07-01 | NOK 17.80 | -0.56% | NOK 17.40 | NOK 17.92 | NOK 17.40 | 22.07K |
| 2026-06-30 | NOK 17.90 | +0.45% | NOK 17.98 | NOK 18.02 | NOK 17.54 | 88.69K |
| 2026-06-29 | NOK 17.82 | -1.33% | NOK 17.82 | NOK 18.26 | NOK 17.72 | 47.67K |
| 2026-06-26 | NOK 18.06 | -1.53% | NOK 18.14 | NOK 18.28 | NOK 17.62 | 22.30K |
| 2026-06-25 | NOK 18.34 | -0.54% | NOK 18.18 | NOK 18.60 | NOK 18.18 | 17.81K |
| 2026-06-24 | NOK 18.44 | -2.02% | NOK 18.64 | NOK 18.78 | NOK 18.40 | 25.80K |
| 2026-06-23 | NOK 18.82 | +1.29% | NOK 19.10 | NOK 19.10 | NOK 18.28 | 16.61K |
| 2026-06-22 | NOK 18.58 | -2.82% | NOK 19.12 | NOK 19.12 | NOK 18.56 | 40.90K |
| 2026-06-19 | NOK 19.12 | +1.70% | NOK 18.80 | NOK 19.14 | NOK 18.80 | 10.53K |
| 2026-06-18 | NOK 18.80 | -0.21% | NOK 18.66 | NOK 19.02 | NOK 18.66 | 38.26K |
| 2026-06-17 | NOK 18.84 | +1.29% | NOK 18.62 | NOK 19.02 | NOK 18.60 | 31.43K |
| 2026-06-16 | NOK 18.60 | -3.53% | NOK 19.48 | NOK 19.48 | NOK 18.30 | 135.74K |
| 2026-06-15 | NOK 19.28 | +3.32% | NOK 19.10 | NOK 19.28 | NOK 18.90 | 104.06K |
| 2026-06-12 | NOK 18.66 | +3.09% | NOK 18.12 | NOK 19.20 | NOK 18.04 | 69.82K |
| 2026-06-11 | NOK 18.10 | -0.55% | NOK 18.26 | NOK 18.56 | NOK 18.10 | 48.27K |
| 2026-06-10 | NOK 18.20 | +2.82% | NOK 18.00 | NOK 18.42 | NOK 17.70 | 183.33K |
| 2026-06-09 | NOK 17.70 | -0.45% | NOK 17.90 | NOK 18.20 | NOK 17.66 | 113.13K |
| 2026-06-08 | NOK 17.78 | -0.22% | NOK 18.12 | NOK 18.14 | NOK 17.64 | 79.58K |
| 2026-06-05 | NOK 17.82 | -2.41% | NOK 18.22 | NOK 18.44 | NOK 17.82 | 21.00K |
| 2026-06-04 | NOK 18.26 | +0.33% | NOK 17.12 | NOK 18.40 | NOK 17.12 | 113.52K |
| 2026-06-03 | NOK 18.20 | -3.60% | NOK 19.00 | NOK 19.00 | NOK 18.00 | 93.01K |
| 2026-06-02 | NOK 18.88 | -2.88% | NOK 19.44 | NOK 19.48 | NOK 18.88 | 156.14K |
| 2026-06-01 | NOK 19.44 | +0.62% | NOK 19.40 | NOK 19.44 | NOK 19.32 | 92.40K |
| 2026-05-29 | NOK 19.32 | -1.83% | NOK 19.22 | NOK 19.66 | NOK 19.22 | 59.18K |
| 2026-05-28 | NOK 19.68 | -0.30% | NOK 19.70 | NOK 19.70 | NOK 19.40 | 47.95K |