BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	26.950	27.400	26.750	27.050	27.050	222,953
2023-09-07	26.900	27.200	26.700	27.000	27.000	92,447
2023-09-06	27.500	27.500	26.650	27.200	27.200	193,615
2023-09-05	26.950	27.400	26.950	27.200	27.200	205,585
2023-09-04	26.800	27.400	26.800	27.150	27.150	229,095
2023-09-01	26.400	26.950	26.100	26.700	26.700	466,737
2023-08-31	25.000	25.850	24.750	25.650	25.650	679,295
2023-08-30	26.850	26.950	24.950	24.950	24.950	2,120,371
2023-08-29	27.300	28.300	27.300	27.500	27.500	407,882
2023-08-28	27.200	27.350	26.850	27.100	27.100	143,786
2023-08-25	27.000	27.650	26.750	27.350	27.350	231,017
2023-08-24	27.400	27.500	26.900	27.200	27.200	143,246
2023-08-23	28.100	28.450	26.850	27.250	27.250	405,556
2023-08-22	30.500	30.500	28.200	28.650	28.650	85,446
2023-08-21	28.550	29.050	28.200	28.750	28.750	154,254
2023-08-18	28.650	29.000	28.200	28.550	28.550	262,318
2023-08-17	29.200	29.300	28.900	29.050	29.050	144,921
2023-08-16	29.650	29.650	29.050	29.200	29.200	187,014
2023-08-15	29.850	30.350	29.400	29.400	29.400	175,535
2023-08-14	30.050	30.500	29.900	30.250	30.250	123,751
2023-08-11	30.500	30.700	30.350	30.600	30.600	162,601
2023-08-10	30.400	30.950	30.400	30.750	30.750	183,312
2023-08-09	29.300	31.050	29.300	30.700	30.700	225,927
2023-08-08	30.100	30.150	29.200	29.800	29.800	204,346
2023-08-07	30.400	31.000	30.200	30.550	30.550	210,516
2023-08-04	30.100	30.500	30.100	30.450	30.450	99,265
2023-08-03	29.550	30.150	29.150	29.850	29.850	196,203
2023-08-02	29.950	30.000	29.600	29.800	29.800	149,265
2023-08-01	30.000	30.200	29.650	29.650	29.650	70,584
2023-07-31	29.550	30.100	29.350	30.000	30.000	276,473
2023-07-28	29.500	29.550	28.950	29.500	29.500	156,007
2023-07-27	29.100	30.000	28.800	29.550	29.550	419,944
2023-07-26	28.500	29.000	28.500	28.600	28.600	92,453
2023-07-25	28.950	29.100	28.650	28.900	28.900	104,233
2023-07-24	28.000	28.950	27.950	28.900	28.900	133,236
2023-07-21	28.000	28.400	27.900	28.050	28.050	182,689
2023-07-20	27.900	28.200	27.350	27.900	27.900	160,251
2023-07-19	26.550	27.300	26.550	27.200	27.200	83,550
2023-07-18	26.800	27.300	26.650	27.300	27.300	96,090
2023-07-17	26.800	26.850	26.200	26.650	26.650	66,030
2023-07-14	27.050	27.400	26.700	26.700	26.700	70,239
2023-07-13	27.050	28.100	27.050	27.600	27.600	110,551
2023-07-12	27.900	28.050	27.650	27.950	27.950	205,464
2023-07-11	27.000	27.750	27.000	27.750	27.750	150,099
2023-07-10	27.100	27.250	26.650	26.950	26.950	131,777
2023-07-07	26.150	27.400	26.150	27.100	27.100	57,949
2023-07-06	27.250	27.300	26.450	26.550	26.550	127,944
2023-07-05	28.000	28.000	27.150	27.150	27.150	100,122
2023-07-04	27.800	28.150	27.000	27.800	27.800	182,130
2023-07-03	26.350	27.700	26.350	27.400	27.400	170,705
2023-06-30	25.050	25.950	25.050	25.800	25.800	133,848
2023-06-29	25.200	25.800	25.200	25.450	25.450	136,215
2023-06-28	26.000	26.150	25.600	25.650	25.650	127,758
2023-06-27	26.600	26.600	25.550	25.850	25.850	122,191
2023-06-26	26.350	26.800	26.100	26.300	26.300	114,520
2023-06-23	26.600	27.100	26.500	26.550	26.550	85,234
2023-06-22	27.300	27.550	27.000	27.000	27.000	166,855
2023-06-21	26.500	27.350	26.500	27.150	27.150	60,492
2023-06-20	27.300	27.350	26.750	26.950	26.950	58,772
2023-06-19	26.850	27.150	26.450	27.100	27.100	53,344

← NewerPage 14 of 21 · 1,257 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.