BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	20.620	21.600	20.620	21.500	21.500	170,086
2022-09-26	21.620	21.620	20.000	21.160	21.160	741,052
2022-09-23	23.020	23.380	21.620	21.620	21.620	398,081
2022-09-22	23.000	23.540	23.000	23.300	23.300	188,792
2022-09-21	23.920	24.000	23.160	23.220	23.220	202,802
2022-09-20	24.080	24.300	23.240	23.400	23.400	166,972
2022-09-19	25.680	25.680	22.820	24.080	24.080	522,303
2022-09-16	25.320	25.700	24.760	25.100	25.100	213,855
2022-09-15	25.400	25.840	25.380	25.460	25.460	190,004
2022-09-14	24.500	25.660	24.500	25.440	25.440	234,271
2022-09-13	25.480	25.660	24.600	24.900	24.900	216,332
2022-09-12	24.980	25.380	24.620	25.240	25.240	178,551
2022-09-09	24.000	24.900	24.000	24.560	24.560	123,769
2022-09-08	25.480	25.480	23.460	24.000	24.000	205,469
2022-09-07	24.960	25.020	23.780	24.100	24.100	232,816
2022-09-06	25.400	25.400	24.160	24.560	24.560	217,309
2022-09-05	25.160	25.720	25.160	25.480	25.480	275,600
2022-09-02	24.640	25.280	24.400	25.000	25.000	236,347
2022-09-01	24.220	24.700	24.020	24.440	24.440	185,984
2022-08-31	25.200	25.200	24.100	24.820	24.820	350,331
2022-08-30	26.000	26.200	24.900	24.900	24.900	402,972
2022-08-29	25.660	26.120	24.820	25.920	25.920	846,984
2022-08-26	27.000	27.300	25.500	25.780	25.780	632,426
2022-08-25	26.000	27.760	25.860	26.960	26.960	606,892
2022-08-24	25.820	27.500	25.820	26.840	26.840	292,100
2022-08-23	25.000	27.420	24.620	27.300	27.300	352,511
2022-08-22	26.020	26.180	25.060	25.400	25.400	371,773
2022-08-19	27.000	27.440	26.140	26.260	26.260	138,414
2022-08-18	26.020	27.100	26.020	26.980	26.980	217,968
2022-08-17	27.020	27.020	25.520	26.660	26.660	143,346
2022-08-16	26.280	26.500	25.800	26.280	26.280	79,372
2022-08-15	27.000	27.440	25.420	25.800	25.800	167,826
2022-08-12	27.600	27.820	27.060	27.300	27.300	113,600
2022-08-11	27.020	27.640	26.760	27.100	27.100	195,164
2022-08-10	25.980	27.000	25.500	26.660	26.660	188,837
2022-08-09	26.260	26.360	25.240	26.260	26.260	237,271
2022-08-08	26.260	26.260	25.080	25.340	25.340	91,778
2022-08-05	24.600	25.620	24.400	25.620	25.620	218,729
2022-08-04	25.380	25.660	24.640	24.760	24.760	218,648
2022-08-03	26.700	26.700	25.880	26.060	26.060	144,824
2022-08-02	26.500	27.300	25.800	26.100	26.100	129,315
2022-08-01	26.900	27.780	26.460	26.540	26.540	165,870
2022-07-29	26.840	27.540	26.680	27.420	27.420	131,456
2022-07-28	27.000	27.360	26.320	26.560	26.560	111,780
2022-07-27	26.100	26.880	26.100	26.400	26.400	120,723
2022-07-26	25.880	26.760	25.880	26.520	26.520	190,475
2022-07-25	25.100	25.640	24.700	25.640	25.640	109,361
2022-07-22	25.800	25.800	24.260	24.980	24.980	99,849
2022-07-21	25.500	25.780	24.020	24.140	24.140	138,749
2022-07-20	25.000	26.260	25.000	25.500	25.500	299,061
2022-07-19	24.800	25.180	23.800	25.100	25.100	179,894
2022-07-18	23.680	24.520	23.680	24.320	24.320	173,793
2022-07-15	24.000	24.000	22.800	23.160	23.160	128,689
2022-07-14	24.420	24.420	22.820	22.960	22.960	354,090
2022-07-13	24.700	25.100	24.020	24.380	24.380	166,885
2022-07-12	25.220	25.500	24.600	24.840	24.840	254,627
2022-07-11	25.220	26.320	25.080	25.860	25.860	191,177
2022-07-08	24.800	25.880	24.800	25.040	25.040	256,489
2022-07-07	24.100	25.020	23.720	24.800	24.800	160,097
2022-07-06	24.500	25.180	23.400	23.540	23.540	292,397

← NewerPage 18 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.