BW Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 28.000 | 28.650 | 28.000 | 28.200 | 28.200 | 37,497 |
| 2024-08-21 | 29.050 | 29.050 | 28.450 | 28.500 | 28.500 | 88,830 |
| 2024-08-20 | 31.750 | 31.750 | 28.850 | 28.950 | 28.950 | 48,705 |
| 2024-08-19 | 30.150 | 30.200 | 29.650 | 30.000 | 30.000 | 121,164 |
| 2024-08-16 | 27.800 | 30.700 | 27.800 | 30.150 | 30.150 | 79,542 |
| 2024-08-15 | 29.850 | 30.350 | 29.600 | 30.200 | 30.200 | 89,817 |
| 2024-08-14 | 29.900 | 30.100 | 29.550 | 29.850 | 29.850 | 106,006 |
| 2024-08-13 | 30.350 | 30.450 | 29.600 | 29.900 | 29.900 | 88,429 |
| 2024-08-12 | 28.400 | 30.550 | 28.400 | 30.350 | 30.350 | 127,119 |
| 2024-08-09 | 28.650 | 29.700 | 28.650 | 29.300 | 29.300 | 120,472 |
| 2024-08-08 | 28.500 | 28.750 | 28.000 | 28.650 | 28.650 | 106,434 |
| 2024-08-07 | 28.000 | 29.050 | 27.950 | 28.800 | 28.800 | 127,256 |
| 2024-08-06 | 28.500 | 29.150 | 28.000 | 28.250 | 28.250 | 211,424 |
| 2024-08-05 | 28.000 | 28.550 | 27.450 | 27.950 | 27.950 | 411,566 |
| 2024-08-02 | 30.900 | 31.400 | 29.500 | 29.500 | 29.500 | 130,206 |
| 2024-08-01 | 31.050 | 31.300 | 30.650 | 30.650 | 30.650 | 46,107 |
| 2024-07-31 | 30.700 | 31.250 | 30.550 | 31.000 | 31.000 | 52,116 |
| 2024-07-30 | 33.800 | 33.800 | 30.600 | 30.700 | 30.700 | 108,608 |
| 2024-07-29 | 31.900 | 32.250 | 30.850 | 31.600 | 31.600 | 50,770 |
| 2024-07-26 | 32.000 | 32.450 | 32.000 | 32.000 | 32.000 | 29,343 |
| 2024-07-25 | 30.850 | 32.600 | 30.850 | 32.000 | 32.000 | 66,260 |
| 2024-07-24 | 33.450 | 33.450 | 32.850 | 32.900 | 32.900 | 38,663 |
| 2024-07-23 | 33.700 | 33.700 | 33.150 | 33.300 | 33.300 | 113,690 |
| 2024-07-22 | 33.000 | 33.500 | 33.000 | 33.000 | 33.000 | 122,512 |
| 2024-07-19 | 33.450 | 33.800 | 33.200 | 33.700 | 33.700 | 42,920 |
| 2024-07-18 | 33.450 | 33.600 | 33.200 | 33.550 | 33.550 | 31,716 |
| 2024-07-17 | 33.300 | 33.300 | 32.500 | 33.000 | 33.000 | 51,849 |
| 2024-07-16 | 33.000 | 33.100 | 32.400 | 32.800 | 32.800 | 23,321 |
| 2024-07-15 | 32.000 | 33.000 | 32.000 | 33.000 | 33.000 | 58,230 |
| 2024-07-12 | 32.500 | 32.950 | 32.300 | 32.850 | 32.850 | 50,225 |
| 2024-07-11 | 33.000 | 33.000 | 32.050 | 32.300 | 32.300 | 58,605 |
| 2024-07-10 | 32.700 | 32.800 | 32.300 | 32.800 | 32.800 | 107,665 |
| 2024-07-09 | 30.850 | 33.200 | 30.800 | 32.550 | 32.550 | 354,905 |
| 2024-07-08 | 30.850 | 30.850 | 30.250 | 30.450 | 30.450 | 65,826 |
| 2024-07-05 | 31.500 | 31.500 | 30.750 | 30.850 | 30.850 | 64,399 |
| 2024-07-04 | 31.500 | 31.500 | 30.800 | 30.900 | 30.900 | 28,613 |
| 2024-07-03 | 31.600 | 31.750 | 30.900 | 31.050 | 31.050 | 101,845 |
| 2024-07-02 | 31.950 | 31.950 | 31.300 | 31.550 | 31.550 | 48,267 |
| 2024-07-01 | 31.200 | 31.300 | 31.000 | 31.300 | 31.300 | 61,672 |
| 2024-06-28 | 31.150 | 31.250 | 30.700 | 31.200 | 31.200 | 134,876 |
| 2024-06-27 | 30.500 | 31.000 | 30.350 | 30.950 | 30.950 | 102,645 |
| 2024-06-26 | 31.150 | 31.150 | 30.500 | 30.500 | 30.500 | 183,149 |
| 2024-06-25 | 30.800 | 31.100 | 30.650 | 30.700 | 30.700 | 30,337 |
| 2024-06-24 | 30.650 | 30.800 | 30.350 | 30.800 | 30.800 | 63,703 |
| 2024-06-21 | 30.200 | 30.900 | 30.200 | 30.750 | 30.750 | 92,731 |
| 2024-06-20 | 30.600 | 30.950 | 30.400 | 30.950 | 30.950 | 119,928 |
| 2024-06-19 | 30.950 | 31.050 | 30.450 | 30.600 | 30.600 | 105,345 |
| 2024-06-18 | 31.000 | 31.000 | 30.250 | 30.800 | 30.800 | 73,358 |
| 2024-06-17 | 30.000 | 30.450 | 29.750 | 30.150 | 30.150 | 137,613 |
| 2024-06-14 | 31.700 | 31.700 | 30.200 | 30.250 | 30.250 | 158,231 |
| 2024-06-13 | 31.000 | 31.250 | 30.800 | 30.900 | 30.900 | 70,401 |
| 2024-06-12 | 31.200 | 31.600 | 31.150 | 31.500 | 31.500 | 43,802 |
| 2024-06-11 | 31.150 | 31.500 | 30.900 | 31.000 | 31.000 | 76,474 |
| 2024-06-10 | 31.400 | 31.450 | 30.950 | 31.250 | 31.250 | 66,877 |
| 2024-06-07 | 31.150 | 31.650 | 31.100 | 31.450 | 31.450 | 35,374 |
| 2024-06-06 | 31.700 | 31.950 | 31.500 | 31.550 | 31.550 | 66,977 |
| 2024-06-05 | 31.700 | 31.950 | 31.500 | 31.550 | 31.550 | 76,787 |
| 2024-06-04 | 32.950 | 32.950 | 31.600 | 31.700 | 31.700 | 172,923 |
| 2024-06-03 | 33.950 | 34.100 | 33.150 | 33.350 | 33.350 | 255,585 |
| 2024-05-31 | 32.950 | 33.850 | 32.950 | 33.600 | 33.600 | 279,838 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.