BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	24.000	24.480	23.620	24.280	24.280	100,205
2022-12-19	25.000	25.040	24.120	24.260	24.260	330,207
2022-12-16	24.040	24.960	23.680	24.000	24.000	257,848
2022-12-15	25.000	25.140	24.360	24.500	24.500	124,178
2022-12-14	25.640	26.000	25.000	25.180	25.180	98,947
2022-12-13	26.240	26.280	25.480	25.640	25.640	249,958
2022-12-12	25.680	26.020	25.380	25.820	25.820	123,645
2022-12-09	25.200	25.860	25.080	25.780	25.780	174,146
2022-12-08	25.400	26.240	25.400	25.940	25.940	151,679
2022-12-07	25.660	26.160	25.300	25.580	25.580	178,656
2022-12-06	25.680	26.480	25.660	26.180	26.180	173,042
2022-12-05	26.820	27.000	26.220	26.220	26.220	131,287
2022-12-02	26.600	26.820	26.080	26.280	26.280	111,838
2022-12-01	28.000	28.000	26.780	26.860	26.860	152,654
2022-11-30	26.720	27.280	26.720	27.060	27.060	163,381
2022-11-29	26.860	27.200	26.220	27.180	27.180	75,769
2022-11-28	26.660	26.800	26.080	26.700	26.700	131,193
2022-11-25	26.620	26.980	26.360	26.800	26.800	594,840
2022-11-24	26.800	26.800	25.520	26.560	26.560	102,578
2022-11-23	26.200	26.420	25.720	25.740	25.740	172,912
2022-11-22	26.280	26.900	26.280	26.440	26.440	111,441
2022-11-21	26.800	26.860	26.120	26.120	26.120	200,475
2022-11-18	28.200	28.660	26.140	26.800	26.800	550,983
2022-11-17	27.000	28.200	26.420	28.020	28.020	657,947
2022-11-16	26.700	26.960	26.220	26.400	26.400	172,886
2022-11-15	27.100	27.100	26.400	26.540	26.540	158,489
2022-11-14	28.000	28.000	26.980	27.120	27.120	102,669
2022-11-11	27.800	28.200	27.680	27.900	27.900	178,164
2022-11-10	28.000	28.000	27.200	27.540	27.540	202,485
2022-11-09	27.500	27.900	27.500	27.820	27.820	125,979
2022-11-08	27.600	27.800	27.140	27.780	27.780	111,506
2022-11-07	27.400	27.760	27.220	27.600	27.600	141,805
2022-11-04	26.900	27.300	26.440	27.280	27.280	211,810
2022-11-03	25.560	26.920	25.560	26.660	26.660	108,804
2022-11-02	27.000	27.000	25.780	26.080	26.080	102,272
2022-11-01	26.000	26.700	26.000	26.640	26.640	171,611
2022-10-31	26.000	26.560	25.760	26.300	26.300	150,366
2022-10-28	26.900	27.000	25.880	26.180	26.180	366,801
2022-10-27	24.500	26.980	24.140	26.900	26.900	325,855
2022-10-26	24.540	25.240	24.320	25.200	25.200	701,464
2022-10-25	23.980	24.500	23.980	24.500	24.500	125,121
2022-10-24	24.600	24.800	24.000	24.360	24.360	197,024
2022-10-21	25.000	25.000	24.260	24.680	24.680	78,575
2022-10-20	24.240	24.980	24.240	24.520	24.520	173,443
2022-10-19	23.540	24.240	23.380	24.220	24.220	351,433
2022-10-18	23.980	23.980	23.380	23.720	23.720	64,815
2022-10-17	23.120	23.980	23.120	23.700	23.700	43,005
2022-10-14	24.000	24.400	23.400	23.440	23.440	146,558
2022-10-13	23.240	24.000	23.080	23.760	23.760	118,394
2022-10-12	24.800	24.840	23.020	23.100	23.100	84,826
2022-10-11	24.300	24.780	23.620	23.700	23.700	142,364
2022-10-10	24.600	24.740	23.960	24.360	24.360	107,914
2022-10-07	24.260	24.920	24.080	24.600	24.600	130,010
2022-10-06	24.200	24.900	23.940	24.260	24.260	160,595
2022-10-05	24.280	24.280	23.280	23.620	23.620	175,836
2022-10-04	23.680	23.900	23.100	23.780	23.780	234,097
2022-10-03	21.620	23.040	21.620	23.000	23.000	237,982
2022-09-30	21.200	22.220	21.200	21.620	21.620	214,347
2022-09-29	21.640	22.000	21.100	21.100	21.100	151,787
2022-09-28	20.700	21.580	20.380	21.400	21.400	245,429

← NewerPage 17 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.