BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	55.500	55.500	52.600	52.900	52.900	50,670
2026-07-23	54.000	55.800	54.000	54.700	54.700	57,673
2026-07-22	53.000	54.800	53.000	53.800	53.800	54,526
2026-07-21	51.200	53.900	51.200	52.800	52.800	65,435
2026-07-20	51.500	52.400	50.400	50.400	50.400	49,749
2026-07-17	50.700	51.500	50.000	50.900	50.900	53,450
2026-07-16	51.000	51.000	49.400	50.200	50.200	43,575
2026-07-15	51.500	51.500	50.500	50.600	50.600	21,602
2026-07-14	51.500	51.800	50.500	51.100	51.100	33,706
2026-07-13	48.800	50.900	48.800	50.400	50.400	42,485
2026-07-10	48.500	51.000	48.500	49.300	49.300	52,877
2026-07-09	54.000	54.000	50.000	50.000	50.000	48,169
2026-07-08	48.500	52.400	48.500	51.900	51.900	35,762
2026-07-07	51.000	51.200	49.400	50.300	50.300	41,091
2026-07-06	52.700	52.700	48.850	49.450	49.450	41,910
2026-07-03	49.400	50.500	48.900	49.450	49.450	35,893
2026-07-02	52.000	52.000	49.250	49.250	49.250	68,323
2026-07-01	51.000	51.650	48.450	48.950	48.950	108,840
2026-06-30	51.500	52.100	51.500	51.600	51.600	53,176
2026-06-29	51.500	52.400	51.500	51.800	51.800	43,389
2026-06-26	51.400	52.200	51.400	51.700	51.700	51,365
2026-06-25	50.700	52.300	50.400	52.100	52.100	62,162
2026-06-24	53.500	53.500	51.300	51.400	51.400	94,860
2026-06-23	52.200	53.000	51.400	52.700	52.700	65,418
2026-06-22	52.000	53.000	51.600	51.700	51.700	112,211
2026-06-19	49.600	51.700	49.600	51.500	51.500	298,344
2026-06-18	52.100	52.300	49.500	49.800	49.800	107,614
2026-06-17	53.100	53.200	52.000	52.200	52.200	83,289
2026-06-16	54.600	55.200	53.100	53.100	53.100	116,314
2026-06-15	57.500	57.500	54.900	54.900	54.900	85,197
2026-06-12	58.000	58.700	57.000	58.200	58.200	104,815
2026-06-11	58.800	60.300	58.200	60.200	60.200	90,123
2026-06-10	57.100	58.500	56.000	58.100	58.100	69,098
2026-06-09	59.000	59.400	56.700	56.700	56.700	102,790
2026-06-08	60.000	61.100	59.300	59.500	59.500	82,188
2026-06-05	60.000	62.200	59.700	60.100	60.100	106,215
2026-06-04	58.000	60.200	57.600	60.200	60.200	136,585
2026-06-03	56.000	57.900	55.700	57.900	57.900	129,956
2026-06-02	55.400	57.400	54.800	55.700	55.700	193,297
2026-06-01	56.300	56.500	53.400	54.300	54.300	535,522
2026-05-29	58.200	59.200	56.900	56.900	56.900	1,158,656
2026-05-28	60.000	60.000	58.200	59.200	59.200	163,159
2026-05-27	60.000	60.600	58.600	59.000	59.000	127,883
2026-05-26	58.100	60.300	55.500	59.400	59.400	158,436
2026-05-22	59.000	59.800	58.400	58.800	58.800	147,897
2026-05-21	56.500	61.300	56.500	59.200	59.200	312,886
2026-05-20	54.000	58.100	53.000	57.100	57.100	273,191
2026-05-19	55.500	57.100	55.400	55.400	55.400	123,616
2026-05-18	56.500	57.100	55.000	55.400	55.400	65,567
2026-05-15	57.000	57.500	55.800	55.800	55.800	83,018
2026-05-13	55.600	57.200	55.600	57.000	57.000	124,903
2026-05-12	55.100	57.400	55.000	55.000	55.000	120,495
2026-05-11	53.000	55.100	53.000	54.700	54.700	81,233
2026-05-08	52.500	53.700	52.100	52.700	52.700	54,345
2026-05-07	52.600	52.900	51.400	52.800	52.800	120,775
2026-05-06	56.500	56.500	51.900	51.900	51.900	167,547
2026-05-05	57.000	57.600	56.100	56.600	56.600	92,248
2026-05-04	57.000	59.100	56.900	57.100	57.100	130,839
2026-04-30	58.000	59.000	57.400	57.700	57.700	100,895
2026-04-29	57.000	57.700	56.600	57.200	57.200	107,949

← NewerPage 2 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.