BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	26.000	26.340	24.560	24.560	24.560	349,726
2023-03-14	25.960	26.500	25.380	26.360	26.360	214,625
2023-03-13	26.720	26.720	24.840	25.360	25.360	232,792
2023-03-10	26.400	26.760	25.960	26.420	26.420	224,547
2023-03-09	27.000	27.220	26.540	26.620	26.620	266,357
2023-03-08	26.360	27.220	26.300	27.180	27.180	338,924
2023-03-07	26.940	27.180	26.620	26.720	26.720	208,274
2023-03-06	27.100	27.480	26.740	26.960	26.960	199,767
2023-03-03	28.060	28.360	26.940	26.940	26.940	481,123
2023-03-02	29.200	29.520	27.500	27.700	27.700	777,615
2023-03-01	29.200	30.200	29.040	29.100	29.100	429,737
2023-02-28	30.000	30.640	28.640	29.240	29.240	391,684
2023-02-27	30.760	31.300	30.600	31.140	31.140	106,533
2023-02-24	30.380	30.960	30.300	30.600	30.600	104,649
2023-02-23	29.780	30.780	29.680	30.380	30.380	104,795
2023-02-22	30.960	30.960	29.220	29.540	29.540	104,315
2023-02-21	30.860	30.940	30.320	30.600	30.600	45,676
2023-02-20	30.200	30.960	30.200	30.620	30.620	112,065
2023-02-17	30.900	30.900	30.160	30.400	30.400	104,944
2023-02-16	31.100	31.440	30.600	30.900	30.900	131,230
2023-02-15	30.820	31.360	30.400	31.040	31.040	63,557
2023-02-14	30.380	31.580	30.380	31.440	31.440	243,253
2023-02-13	29.860	30.700	29.580	30.660	30.660	128,136
2023-02-10	29.460	30.080	29.000	29.820	29.820	271,117
2023-02-09	29.520	29.900	29.340	29.520	29.520	121,796
2023-02-08	29.060	29.540	29.000	29.260	29.260	128,582
2023-02-07	28.640	29.100	28.400	28.480	28.480	113,750
2023-02-06	28.600	29.140	28.320	28.400	28.400	157,499
2023-02-03	28.400	29.400	28.320	29.400	29.400	99,033
2023-02-02	28.520	29.080	28.020	28.720	28.720	194,848
2023-02-01	28.200	29.180	28.200	28.500	28.500	197,491
2023-01-31	28.300	28.340	27.700	27.900	27.900	138,501
2023-01-30	28.380	28.940	28.280	28.420	28.420	93,074
2023-01-27	28.980	28.980	28.100	28.640	28.640	78,291
2023-01-26	29.300	29.300	28.000	28.380	28.380	97,658
2023-01-25	28.800	29.800	28.020	28.200	28.200	178,723
2023-01-24	29.240	29.760	28.920	29.420	29.420	267,331
2023-01-23	28.780	29.400	28.780	29.240	29.240	117,160
2023-01-20	28.400	29.060	28.400	28.780	28.780	103,728
2023-01-19	27.500	28.400	27.300	28.380	28.380	168,617
2023-01-18	27.880	28.480	27.340	28.000	28.000	238,701
2023-01-17	27.900	28.980	27.900	28.880	28.880	248,301
2023-01-16	27.920	27.920	27.620	27.880	27.880	79,355
2023-01-13	27.440	28.000	27.360	27.840	27.840	149,204
2023-01-12	27.220	27.480	26.860	27.200	27.200	110,279
2023-01-11	26.160	27.280	26.160	27.140	27.140	89,588
2023-01-10	26.060	26.960	25.840	26.740	26.740	100,551
2023-01-09	26.200	26.680	26.180	26.300	26.300	172,373
2023-01-06	26.140	26.140	25.520	25.840	25.840	108,957
2023-01-05	25.300	26.480	25.300	26.140	26.140	184,827
2023-01-04	25.500	26.000	24.820	25.240	25.240	256,351
2023-01-03	26.200	26.960	26.200	26.440	26.440	204,374
2023-01-02	25.340	26.500	25.180	26.360	26.360	81,974
2022-12-30	24.100	25.400	24.100	25.140	25.140	189,769
2022-12-29	24.980	24.980	24.100	24.540	24.540	93,624
2022-12-28	24.900	24.900	24.000	24.240	24.240	120,159
2022-12-27	24.420	24.980	24.260	24.360	24.360	100,915
2022-12-23	24.960	24.960	23.780	23.940	23.940	111,418
2022-12-22	24.120	24.960	24.000	24.020	24.020	252,049
2022-12-21	24.560	24.740	24.120	24.120	24.120	152,671

← NewerPage 16 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.