BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	25.900	26.000	24.680	24.880	24.880	275,734
2022-07-04	24.800	25.640	24.700	25.580	25.580	161,229
2022-07-01	25.500	25.500	24.420	24.500	24.500	329,081
2022-06-30	26.600	26.800	25.540	25.560	25.560	261,093
2022-06-29	27.500	27.800	26.880	26.880	26.880	275,037
2022-06-28	27.360	28.180	26.560	27.220	27.220	474,245
2022-06-27	26.800	27.000	26.160	26.400	26.400	349,518
2022-06-24	25.480	27.000	24.540	26.620	26.620	953,510
2022-06-23	23.100	24.240	23.100	23.360	23.360	459,108
2022-06-22	25.020	25.080	23.820	24.500	24.500	509,571
2022-06-21	25.420	26.480	25.040	25.180	25.180	264,729
2022-06-20	25.360	25.900	25.220	25.340	25.340	218,166
2022-06-17	26.000	26.900	25.600	25.820	25.820	233,232
2022-06-16	27.000	27.560	25.780	25.860	25.860	313,044
2022-06-15	28.100	28.180	27.020	27.600	27.600	239,375
2022-06-14	27.600	28.420	27.020	28.100	28.100	280,826
2022-06-13	28.780	28.840	27.420	27.480	27.480	472,268
2022-06-10	30.660	30.660	29.160	29.240	29.240	221,183
2022-06-09	30.720	30.900	29.720	30.280	30.280	472,428
2022-06-08	29.980	30.480	29.500	30.260	30.260	597,081
2022-06-07	28.800	29.740	28.640	29.540	29.540	460,648
2022-06-03	28.900	28.960	28.160	28.560	28.560	245,504
2022-06-02	28.500	29.200	28.220	28.720	28.720	431,670
2022-06-01	28.260	28.720	28.000	28.560	28.560	368,958
2022-05-31	28.900	29.300	28.400	28.840	28.840	810,893
2022-05-30	31.000	31.160	28.240	28.240	28.240	641,736
2022-05-27	31.000	31.500	28.300	29.460	29.460	1,274,409
2022-05-25	30.300	31.220	30.300	30.820	30.820	586,687
2022-05-24	30.520	30.720	29.940	30.260	30.260	224,080
2022-05-23	29.880	31.280	29.220	30.320	30.320	501,519
2022-05-20	28.220	29.180	28.220	28.940	28.940	233,176
2022-05-19	28.060	28.480	27.760	28.480	28.480	325,412
2022-05-18	28.860	29.060	28.300	28.600	28.600	438,330
2022-05-16	27.520	28.560	27.500	28.500	28.500	367,572
2022-05-13	26.800	27.940	26.720	27.720	27.720	348,116
2022-05-12	26.120	26.940	26.120	26.380	26.380	110,529
2022-05-11	26.020	27.520	26.020	27.200	27.200	231,887
2022-05-10	26.160	26.440	25.420	26.240	26.240	431,144
2022-05-09	28.440	28.440	26.880	26.940	26.940	252,799
2022-05-06	28.240	28.740	28.040	28.280	28.280	342,582
2022-05-05	28.900	29.140	28.480	28.680	28.680	343,820
2022-05-04	27.100	28.940	27.100	28.340	28.340	412,438
2022-05-03	27.800	27.800	26.580	27.580	27.580	239,062
2022-05-02	27.500	27.800	26.300	26.500	26.500	527,441
2022-04-29	28.000	28.000	27.260	27.500	27.500	263,109
2022-04-28	27.000	28.120	27.000	27.280	27.280	143,651
2022-04-27	27.120	27.800	26.920	27.360	27.360	311,716
2022-04-26	27.880	27.880	26.740	26.920	26.920	290,762
2022-04-25	29.240	29.240	26.640	26.860	26.860	834,815
2022-04-22	28.800	29.200	28.240	28.900	28.900	617,504
2022-04-21	28.500	29.100	28.500	28.760	28.760	239,254
2022-04-20	28.800	29.540	28.600	28.600	28.600	491,953
2022-04-19	29.240	29.860	28.460	28.640	28.640	360,976
2022-04-13	28.500	29.440	28.500	29.040	29.040	308,274
2022-04-12	28.900	28.900	27.620	28.560	28.560	372,335
2022-04-11	28.060	29.080	27.680	28.120	28.120	621,261
2022-04-08	27.900	28.580	27.560	27.940	27.940	540,748
2022-04-07	28.300	28.760	27.200	27.200	27.200	1,180,616
2022-04-06	27.400	27.520	26.820	27.220	27.220	303,959
2022-04-05	27.340	27.780	26.980	27.360	27.360	533,653

← NewerPage 19 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.