BW Energy Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	24.650	25.450	24.400	25.050	25.050	482,526
2023-11-30	24.700	26.000	24.350	24.800	24.800	969,522
2023-11-29	23.600	24.000	23.300	23.300	23.300	690,949
2023-11-28	25.200	25.200	23.400	23.400	23.400	507,617
2023-11-27	24.400	24.900	24.250	24.700	24.700	241,478
2023-11-24	24.050	24.350	23.900	24.250	24.250	273,388
2023-11-23	24.400	24.750	24.050	24.100	24.100	411,920
2023-11-22	25.000	25.050	24.000	24.000	24.000	426,403
2023-11-21	25.550	25.700	24.500	24.500	24.500	454,532
2023-11-20	25.700	26.000	25.200	25.550	25.550	333,063
2023-11-17	26.000	26.050	25.050	25.850	25.850	593,279
2023-11-16	27.050	27.400	25.400	26.100	26.100	1,430,375
2023-11-15	28.900	29.200	28.750	28.750	28.750	123,603
2023-11-14	29.500	29.500	28.300	28.850	28.850	178,833
2023-11-13	29.750	29.750	28.450	29.300	29.300	113,035
2023-11-10	28.000	28.650	28.000	28.650	28.650	91,212
2023-11-09	28.900	29.000	27.950	28.600	28.600	149,559
2023-11-08	27.900	28.950	27.900	28.900	28.900	205,555
2023-11-07	29.800	29.800	28.100	28.550	28.550	248,580
2023-11-06	29.900	29.900	28.700	29.300	29.300	555,741
2023-11-03	28.050	28.550	27.950	28.300	28.300	334,018
2023-11-02	27.900	28.000	27.700	27.950	27.950	174,076
2023-11-01	27.600	28.050	27.550	27.900	27.900	278,066
2023-10-31	27.200	28.050	27.200	27.900	27.900	269,507
2023-10-30	27.000	27.900	27.000	27.850	27.850	223,044
2023-10-27	26.900	27.400	26.850	27.350	27.350	164,003
2023-10-26	26.300	27.100	26.300	26.950	26.950	167,654
2023-10-25	27.050	27.700	26.750	26.750	26.750	189,213
2023-10-24	27.300	27.650	27.250	27.600	27.600	122,240
2023-10-23	27.000	27.850	27.000	27.450	27.450	159,438
2023-10-20	27.600	28.000	27.200	27.800	27.800	225,153
2023-10-19	27.100	27.700	27.050	27.300	27.300	71,771
2023-10-18	27.150	27.950	27.100	27.750	27.750	169,410
2023-10-17	27.200	27.600	27.000	27.200	27.200	274,955
2023-10-16	26.600	27.150	26.550	26.850	26.850	148,540
2023-10-13	26.000	26.750	26.000	26.450	26.450	85,816
2023-10-12	26.350	26.850	26.050	26.400	26.400	108,670
2023-10-11	26.500	26.950	26.250	26.300	26.300	149,094
2023-10-10	27.400	27.400	26.800	26.800	26.800	105,575
2023-10-09	25.900	27.300	25.900	27.150	27.150	214,369
2023-10-06	26.300	26.550	25.950	26.050	26.050	185,543
2023-10-05	26.950	26.950	25.550	26.000	26.000	191,827
2023-10-04	27.000	27.000	25.850	25.950	25.950	293,153
2023-10-03	26.850	27.400	26.450	26.700	26.700	279,433
2023-10-02	27.850	27.900	27.000	27.050	27.050	109,981
2023-09-29	27.150	28.000	27.150	27.350	27.350	201,738
2023-09-28	27.250	27.750	27.250	27.300	27.300	177,549
2023-09-27	27.100	27.350	26.950	27.200	27.200	226,924
2023-09-26	27.000	27.250	26.750	27.200	27.200	180,472
2023-09-25	26.900	27.300	26.700	27.250	27.250	374,344
2023-09-22	26.700	27.100	26.400	26.850	26.850	295,351
2023-09-21	26.900	27.100	26.450	26.750	26.750	218,904
2023-09-20	26.700	27.150	26.600	27.100	27.100	270,552
2023-09-19	26.400	27.000	26.250	26.700	26.700	144,022
2023-09-18	27.000	27.000	26.200	26.300	26.300	248,080
2023-09-15	27.000	27.150	26.650	26.650	26.650	365,920
2023-09-14	27.000	27.150	26.800	27.100	27.100	109,175
2023-09-13	27.000	27.300	26.750	26.950	26.950	212,664
2023-09-12	26.850	27.300	26.800	27.050	27.050	158,340
2023-09-11	27.000	27.300	26.950	27.000	27.000	117,482

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.