BW Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 33.300 | 33.700 | 32.800 | 33.500 | 33.500 | 216,742 |
| 2024-05-29 | 32.000 | 33.200 | 31.950 | 33.100 | 33.100 | 373,664 |
| 2024-05-28 | 32.450 | 32.800 | 31.800 | 32.100 | 32.100 | 267,887 |
| 2024-05-27 | 31.700 | 32.700 | 31.550 | 32.600 | 32.600 | 219,580 |
| 2024-05-24 | 31.150 | 32.200 | 31.150 | 31.900 | 31.900 | 404,643 |
| 2024-05-23 | 30.950 | 31.400 | 30.700 | 31.400 | 31.400 | 130,355 |
| 2024-05-22 | 31.000 | 31.000 | 30.300 | 30.550 | 30.550 | 132,229 |
| 2024-05-21 | 30.000 | 31.050 | 30.000 | 30.500 | 30.500 | 374,910 |
| 2024-05-16 | 28.400 | 28.800 | 28.000 | 28.700 | 28.700 | 150,586 |
| 2024-05-15 | 29.400 | 29.400 | 28.300 | 28.350 | 28.350 | 89,690 |
| 2024-05-14 | 28.500 | 29.350 | 28.500 | 29.300 | 29.300 | 105,743 |
| 2024-05-13 | 28.500 | 29.300 | 28.500 | 29.250 | 29.250 | 69,266 |
| 2024-05-10 | 29.000 | 29.850 | 29.000 | 29.250 | 29.250 | 252,106 |
| 2024-05-08 | 28.600 | 28.850 | 28.550 | 28.700 | 28.700 | 45,491 |
| 2024-05-07 | 29.100 | 29.350 | 28.550 | 28.850 | 28.850 | 82,358 |
| 2024-05-06 | 29.500 | 29.500 | 28.400 | 28.650 | 28.650 | 98,222 |
| 2024-05-03 | 28.650 | 29.050 | 28.600 | 29.000 | 29.000 | 41,783 |
| 2024-05-02 | 29.800 | 29.800 | 28.650 | 28.850 | 28.850 | 87,755 |
| 2024-04-30 | 27.900 | 29.750 | 27.900 | 29.100 | 29.100 | 438,410 |
| 2024-04-29 | 28.600 | 28.850 | 28.250 | 28.350 | 28.350 | 55,336 |
| 2024-04-26 | 27.950 | 28.650 | 27.950 | 28.600 | 28.600 | 66,737 |
| 2024-04-25 | 28.000 | 28.550 | 27.500 | 28.300 | 28.300 | 189,169 |
| 2024-04-24 | 28.400 | 28.800 | 28.100 | 28.200 | 28.200 | 40,483 |
| 2024-04-23 | 26.550 | 28.950 | 26.550 | 28.850 | 28.850 | 57,285 |
| 2024-04-22 | 28.300 | 28.950 | 28.050 | 28.800 | 28.800 | 130,643 |
| 2024-04-19 | 28.500 | 28.500 | 28.000 | 28.300 | 28.300 | 45,731 |
| 2024-04-18 | 28.000 | 28.500 | 27.650 | 28.450 | 28.450 | 127,355 |
| 2024-04-17 | 28.350 | 28.350 | 27.950 | 28.100 | 28.100 | 86,866 |
| 2024-04-16 | 28.350 | 28.350 | 27.650 | 28.250 | 28.250 | 99,804 |
| 2024-04-15 | 29.000 | 29.000 | 27.850 | 28.350 | 28.350 | 148,674 |
| 2024-04-12 | 28.100 | 28.800 | 28.100 | 28.750 | 28.750 | 185,300 |
| 2024-04-11 | 27.350 | 28.150 | 27.250 | 28.100 | 28.100 | 288,777 |
| 2024-04-10 | 27.900 | 27.900 | 27.150 | 27.350 | 27.350 | 104,811 |
| 2024-04-09 | 27.000 | 27.900 | 27.000 | 27.750 | 27.750 | 66,845 |
| 2024-04-08 | 27.650 | 27.650 | 27.350 | 27.500 | 27.500 | 108,174 |
| 2024-04-05 | 27.050 | 27.650 | 27.050 | 27.650 | 27.650 | 88,958 |
| 2024-04-04 | 27.400 | 27.500 | 27.200 | 27.400 | 27.400 | 78,096 |
| 2024-04-03 | 27.500 | 27.500 | 27.100 | 27.300 | 27.300 | 75,139 |
| 2024-04-02 | 26.800 | 27.400 | 26.800 | 27.200 | 27.200 | 164,506 |
| 2024-03-27 | 26.300 | 26.750 | 26.300 | 26.650 | 26.650 | 46,428 |
| 2024-03-26 | 26.400 | 26.700 | 26.400 | 26.500 | 26.500 | 67,782 |
| 2024-03-25 | 26.450 | 26.750 | 26.250 | 26.700 | 26.700 | 116,019 |
| 2024-03-22 | 27.000 | 27.000 | 26.450 | 26.500 | 26.500 | 105,735 |
| 2024-03-21 | 26.550 | 26.950 | 26.550 | 26.950 | 26.950 | 94,536 |
| 2024-03-20 | 26.700 | 26.900 | 26.550 | 26.700 | 26.700 | 43,590 |
| 2024-03-19 | 26.950 | 26.950 | 26.550 | 26.800 | 26.800 | 67,710 |
| 2024-03-18 | 26.400 | 27.000 | 26.400 | 26.800 | 26.800 | 117,409 |
| 2024-03-15 | 26.800 | 26.800 | 26.200 | 26.200 | 26.200 | 166,451 |
| 2024-03-14 | 26.700 | 26.750 | 26.350 | 26.500 | 26.500 | 169,179 |
| 2024-03-13 | 27.300 | 27.300 | 25.950 | 26.450 | 26.450 | 336,257 |
| 2024-03-12 | 27.450 | 27.450 | 26.900 | 26.950 | 26.950 | 45,394 |
| 2024-03-11 | 28.000 | 28.000 | 27.100 | 27.100 | 27.100 | 48,748 |
| 2024-03-08 | 27.000 | 27.750 | 26.950 | 27.750 | 27.750 | 124,809 |
| 2024-03-07 | 27.250 | 27.250 | 26.850 | 27.000 | 27.000 | 44,246 |
| 2024-03-06 | 27.250 | 27.350 | 26.850 | 26.850 | 26.850 | 55,481 |
| 2024-03-05 | 27.350 | 27.350 | 26.500 | 27.000 | 27.000 | 103,518 |
| 2024-03-04 | 27.350 | 27.350 | 26.650 | 26.750 | 26.750 | 163,674 |
| 2024-03-01 | 28.200 | 28.200 | 27.050 | 27.050 | 27.050 | 151,305 |
| 2024-02-29 | 27.500 | 28.100 | 27.100 | 28.100 | 28.100 | 522,105 |
| 2024-02-28 | 27.700 | 27.700 | 27.100 | 27.400 | 27.400 | 116,231 |
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.