BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	26.900	27.300	26.650	26.800	26.800	91,510
2023-06-15	26.500	27.150	26.200	26.750	26.750	111,503
2023-06-14	27.000	27.200	26.300	26.350	26.350	234,674
2023-06-13	27.000	27.300	26.650	27.000	27.000	101,056
2023-06-12	27.400	27.950	26.800	26.800	26.800	100,650
2023-06-09	27.900	28.450	27.700	28.000	28.000	348,306
2023-06-08	27.450	28.650	27.450	28.100	28.100	269,685
2023-06-07	26.600	27.950	26.600	27.900	27.900	99,062
2023-06-06	27.450	27.450	26.850	27.050	27.050	82,934
2023-06-05	27.800	28.000	27.250	27.750	27.750	68,257
2023-06-02	27.250	28.050	27.250	27.700	27.700	56,506
2023-06-01	27.050	27.450	26.700	26.800	26.800	48,220
2023-05-31	26.950	27.350	26.550	27.250	27.250	211,612
2023-05-30	26.250	27.450	26.250	27.000	27.000	157,483
2023-05-26	26.600	26.850	26.050	26.150	26.150	143,741
2023-05-25	28.000	28.250	26.150	26.500	26.500	182,964
2023-05-24	28.100	28.900	27.750	28.000	28.000	229,065
2023-05-23	29.000	29.100	27.950	29.100	29.100	140,570
2023-05-22	27.800	29.000	27.800	28.400	28.400	73,598
2023-05-19	28.000	29.050	27.650	29.000	29.000	155,389
2023-05-16	27.400	28.250	27.400	28.150	28.150	79,130
2023-05-15	27.000	27.850	27.000	27.550	27.550	37,767
2023-05-12	27.000	27.850	26.650	27.750	27.750	127,189
2023-05-11	28.500	28.500	27.250	27.300	27.300	72,811
2023-05-10	28.000	28.450	27.750	27.750	27.750	68,701
2023-05-09	27.900	28.050	27.500	27.850	27.850	45,499
2023-05-08	27.600	28.400	27.600	28.400	28.400	191,772
2023-05-05	27.000	27.500	26.600	27.450	27.450	258,394
2023-05-04	26.350	27.250	26.350	27.000	27.000	164,201
2023-05-03	27.050	27.300	26.300	27.250	27.250	237,076
2023-05-02	27.500	27.950	27.150	27.950	27.950	326,076
2023-04-28	28.600	28.700	27.800	28.600	28.600	48,190
2023-04-27	27.900	28.600	27.500	28.400	28.400	65,658
2023-04-26	28.000	28.150	27.550	27.900	27.900	109,278
2023-04-25	27.700	28.800	27.700	27.900	27.900	64,792
2023-04-24	27.800	28.800	27.750	28.700	28.700	84,200
2023-04-21	27.600	28.350	27.600	28.250	28.250	125,401
2023-04-20	28.800	28.800	27.650	27.900	27.900	156,214
2023-04-19	28.850	29.000	28.050	28.400	28.400	82,469
2023-04-18	29.500	29.600	28.850	29.200	29.200	95,756
2023-04-17	29.550	29.750	29.150	29.500	29.500	115,047
2023-04-14	29.500	29.850	29.050	29.450	29.450	179,481
2023-04-13	29.200	30.050	29.200	29.800	29.800	98,779
2023-04-12	29.900	30.350	29.550	29.900	29.900	202,802
2023-04-11	28.850	29.750	28.850	29.750	29.750	388,104
2023-04-05	28.850	28.850	28.000	28.300	28.300	150,246
2023-04-04	28.700	29.100	28.550	28.850	28.850	136,463
2023-04-03	27.650	28.900	27.650	28.900	28.900	389,069
2023-03-31	26.980	26.980	26.460	26.920	26.920	138,100
2023-03-30	25.420	26.860	25.420	26.840	26.840	305,325
2023-03-29	26.880	26.880	25.840	26.240	26.240	107,987
2023-03-28	25.760	26.360	25.640	26.100	26.100	152,105
2023-03-27	25.220	25.600	24.620	25.120	25.120	287,286
2023-03-24	27.400	27.400	24.860	24.860	24.860	365,318
2023-03-23	26.260	27.180	25.740	26.820	26.820	237,174
2023-03-22	26.500	26.500	25.900	26.040	26.040	100,139
2023-03-21	25.880	26.700	25.360	26.500	26.500	268,945
2023-03-20	24.500	25.400	24.020	25.200	25.200	236,092
2023-03-17	24.960	26.180	24.960	25.240	25.240	387,514
2023-03-16	26.000	26.000	23.720	24.000	24.000	289,879

← NewerPage 15 of 22 · 1,261 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.