BW Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 26.400 | 27.600 | 26.400 | 27.600 | 27.600 | 92,536 |
| 2024-02-26 | 26.800 | 26.950 | 26.350 | 26.850 | 26.850 | 49,240 |
| 2024-02-23 | 26.250 | 26.700 | 26.250 | 26.700 | 26.700 | 40,538 |
| 2024-02-22 | 26.400 | 26.850 | 26.150 | 26.650 | 26.650 | 89,461 |
| 2024-02-21 | 26.100 | 26.350 | 26.000 | 26.350 | 26.350 | 26,982 |
| 2024-02-20 | 27.000 | 27.000 | 26.100 | 26.500 | 26.500 | 86,900 |
| 2024-02-19 | 26.150 | 26.600 | 26.150 | 26.550 | 26.550 | 23,971 |
| 2024-02-16 | 26.950 | 26.950 | 26.200 | 26.400 | 26.400 | 149,090 |
| 2024-02-15 | 27.000 | 27.000 | 26.550 | 26.650 | 26.650 | 25,233 |
| 2024-02-14 | 26.400 | 27.200 | 26.350 | 27.100 | 27.100 | 65,488 |
| 2024-02-13 | 26.900 | 26.900 | 26.300 | 26.650 | 26.650 | 92,172 |
| 2024-02-12 | 26.700 | 26.900 | 26.300 | 26.900 | 26.900 | 80,765 |
| 2024-02-09 | 26.550 | 26.900 | 26.200 | 26.600 | 26.600 | 113,517 |
| 2024-02-08 | 27.050 | 27.100 | 26.150 | 26.750 | 26.750 | 189,987 |
| 2024-02-07 | 28.000 | 28.000 | 26.500 | 26.800 | 26.800 | 136,559 |
| 2024-02-06 | 26.800 | 27.800 | 26.800 | 27.750 | 27.750 | 93,579 |
| 2024-02-05 | 27.200 | 27.650 | 26.800 | 27.100 | 27.100 | 85,087 |
| 2024-02-02 | 28.000 | 28.000 | 27.150 | 27.450 | 27.450 | 96,892 |
| 2024-02-01 | 27.750 | 28.200 | 27.500 | 28.200 | 28.200 | 139,089 |
| 2024-01-31 | 27.800 | 27.950 | 27.300 | 27.750 | 27.750 | 187,805 |
| 2024-01-30 | 28.700 | 28.700 | 27.700 | 27.750 | 27.750 | 144,276 |
| 2024-01-29 | 28.900 | 28.900 | 28.400 | 28.650 | 28.650 | 74,956 |
| 2024-01-26 | 27.150 | 29.000 | 27.150 | 28.950 | 28.950 | 250,136 |
| 2024-01-25 | 28.050 | 28.850 | 28.050 | 28.850 | 28.850 | 140,488 |
| 2024-01-24 | 27.950 | 28.350 | 27.650 | 28.350 | 28.350 | 130,815 |
| 2024-01-23 | 28.350 | 28.350 | 27.200 | 28.000 | 28.000 | 364,823 |
| 2024-01-22 | 29.950 | 30.400 | 28.000 | 28.150 | 28.150 | 648,908 |
| 2024-01-19 | 26.650 | 27.400 | 26.650 | 27.350 | 27.350 | 92,960 |
| 2024-01-18 | 26.000 | 27.350 | 26.000 | 27.000 | 27.000 | 292,277 |
| 2024-01-17 | 26.700 | 26.900 | 26.000 | 26.050 | 26.050 | 209,902 |
| 2024-01-16 | 26.850 | 26.900 | 26.600 | 26.750 | 26.750 | 139,580 |
| 2024-01-15 | 26.600 | 26.650 | 26.250 | 26.650 | 26.650 | 331,441 |
| 2024-01-12 | 26.700 | 26.850 | 26.700 | 26.800 | 26.800 | 536,810 |
| 2024-01-11 | 26.800 | 26.850 | 26.750 | 26.750 | 26.750 | 336,214 |
| 2024-01-10 | 26.850 | 26.850 | 26.800 | 26.850 | 26.850 | 178,720 |
| 2024-01-09 | 26.950 | 26.950 | 26.850 | 26.900 | 26.900 | 928,781 |
| 2024-01-08 | 26.900 | 26.950 | 26.900 | 26.950 | 26.950 | 612,012 |
| 2024-01-05 | 26.950 | 27.000 | 26.900 | 26.900 | 26.900 | 251,166 |
| 2024-01-04 | 26.950 | 26.950 | 26.900 | 26.950 | 26.950 | 204,748 |
| 2024-01-03 | 26.950 | 26.950 | 26.900 | 26.950 | 26.950 | 379,531 |
| 2024-01-02 | 27.000 | 27.000 | 26.900 | 26.900 | 26.900 | 265,872 |
| 2023-12-29 | 27.000 | 27.100 | 26.950 | 27.000 | 27.000 | 291,743 |
| 2023-12-28 | 27.000 | 27.200 | 27.000 | 27.100 | 27.100 | 435,007 |
| 2023-12-27 | 26.950 | 27.050 | 26.950 | 27.000 | 27.000 | 541,304 |
| 2023-12-22 | 26.900 | 26.950 | 26.900 | 26.950 | 26.950 | 188,940 |
| 2023-12-21 | 26.900 | 26.950 | 26.900 | 26.900 | 26.900 | 579,808 |
| 2023-12-20 | 26.950 | 26.950 | 26.900 | 26.950 | 26.950 | 858,767 |
| 2023-12-19 | 26.900 | 26.950 | 26.900 | 26.950 | 26.950 | 621,150 |
| 2023-12-18 | 27.000 | 27.000 | 26.850 | 26.950 | 26.950 | 675,352 |
| 2023-12-15 | 26.850 | 27.000 | 26.850 | 26.950 | 26.950 | 1,785,436 |
| 2023-12-14 | 26.850 | 26.950 | 26.800 | 26.850 | 26.850 | 3,140,115 |
| 2023-12-13 | 24.050 | 24.200 | 23.850 | 23.900 | 23.900 | 536,575 |
| 2023-12-12 | 24.400 | 24.400 | 23.950 | 24.200 | 24.200 | 387,734 |
| 2023-12-11 | 24.750 | 24.750 | 24.100 | 24.300 | 24.300 | 380,358 |
| 2023-12-08 | 24.200 | 24.400 | 24.050 | 24.400 | 24.400 | 260,879 |
| 2023-12-07 | 24.150 | 24.300 | 24.000 | 24.050 | 24.050 | 394,482 |
| 2023-12-06 | 24.250 | 24.450 | 24.100 | 24.150 | 24.150 | 540,205 |
| 2023-12-05 | 24.300 | 24.650 | 24.250 | 24.300 | 24.300 | 331,387 |
| 2023-12-04 | 25.000 | 25.000 | 24.150 | 24.350 | 24.350 | 419,250 |
| 2023-12-01 | 24.650 | 25.450 | 24.400 | 25.050 | 25.050 | 482,526 |
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.