BW Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 27.440 | 27.880 | 26.980 | 27.340 | 27.340 | 397,172 |
| 2022-04-01 | 26.720 | 27.840 | 26.460 | 27.440 | 27.440 | 778,509 |
| 2022-03-31 | 25.500 | 27.150 | 25.500 | 27.000 | 27.000 | 783,019 |
| 2022-03-30 | 25.100 | 26.200 | 25.100 | 26.050 | 26.050 | 380,183 |
| 2022-03-29 | 25.900 | 26.500 | 24.400 | 24.750 | 24.750 | 543,895 |
| 2022-03-28 | 25.900 | 27.000 | 25.400 | 25.400 | 25.400 | 681,115 |
| 2022-03-25 | 25.200 | 26.100 | 24.950 | 25.900 | 25.900 | 785,425 |
| 2022-03-24 | 25.950 | 26.150 | 25.150 | 25.450 | 25.450 | 316,039 |
| 2022-03-23 | 25.400 | 25.950 | 25.200 | 25.550 | 25.550 | 907,682 |
| 2022-03-22 | 25.550 | 25.800 | 25.100 | 25.250 | 25.250 | 348,470 |
| 2022-03-21 | 24.800 | 25.800 | 24.800 | 25.600 | 25.600 | 543,640 |
| 2022-03-18 | 24.900 | 25.200 | 24.650 | 25.050 | 25.050 | 357,794 |
| 2022-03-17 | 23.400 | 24.850 | 23.400 | 24.800 | 24.800 | 590,032 |
| 2022-03-16 | 23.150 | 23.450 | 22.700 | 23.450 | 23.450 | 319,825 |
| 2022-03-15 | 23.400 | 23.400 | 22.300 | 22.450 | 22.450 | 487,503 |
| 2022-03-14 | 24.000 | 24.000 | 23.050 | 23.400 | 23.400 | 357,482 |
| 2022-03-11 | 24.000 | 24.500 | 23.600 | 23.900 | 23.900 | 1,155,537 |
| 2022-03-10 | 25.100 | 25.100 | 23.850 | 23.850 | 23.850 | 475,931 |
| 2022-03-09 | 26.450 | 26.600 | 24.500 | 24.700 | 24.700 | 580,577 |
| 2022-03-08 | 25.550 | 26.350 | 25.300 | 26.350 | 26.350 | 434,678 |
| 2022-03-07 | 26.700 | 27.000 | 25.300 | 25.550 | 25.550 | 965,297 |
| 2022-03-04 | 25.500 | 25.500 | 24.550 | 25.500 | 25.500 | 458,764 |
| 2022-03-03 | 27.400 | 27.400 | 25.200 | 25.400 | 25.400 | 689,587 |
| 2022-03-02 | 25.100 | 26.300 | 24.800 | 26.300 | 26.300 | 1,529,477 |
| 2022-03-01 | 23.350 | 24.450 | 23.200 | 24.350 | 24.350 | 695,905 |
| 2022-02-28 | 24.200 | 24.200 | 22.850 | 23.300 | 23.300 | 607,242 |
| 2022-02-25 | 24.150 | 24.550 | 23.350 | 23.700 | 23.700 | 651,182 |
| 2022-02-24 | 23.500 | 25.450 | 23.450 | 24.550 | 24.550 | 1,094,421 |
| 2022-02-23 | 23.700 | 23.700 | 23.100 | 23.350 | 23.350 | 445,570 |
| 2022-02-22 | 23.250 | 23.750 | 22.750 | 23.400 | 23.400 | 312,334 |
| 2022-02-21 | 23.000 | 23.000 | 22.250 | 22.600 | 22.600 | 163,156 |
| 2022-02-18 | 23.100 | 23.450 | 22.700 | 23.000 | 23.000 | 214,750 |
| 2022-02-17 | 23.000 | 23.950 | 23.000 | 23.300 | 23.300 | 190,001 |
| 2022-02-16 | 23.000 | 23.950 | 23.000 | 23.950 | 23.950 | 210,338 |
| 2022-02-15 | 23.400 | 23.600 | 22.800 | 23.000 | 23.000 | 323,442 |
| 2022-02-14 | 24.200 | 24.200 | 23.300 | 23.350 | 23.350 | 506,490 |
| 2022-02-11 | 23.650 | 24.150 | 23.450 | 23.800 | 23.800 | 512,410 |
| 2022-02-10 | 24.000 | 24.050 | 23.450 | 24.050 | 24.050 | 399,961 |
| 2022-02-09 | 23.000 | 24.000 | 23.000 | 24.000 | 24.000 | 311,161 |
| 2022-02-08 | 24.050 | 24.150 | 23.150 | 23.200 | 23.200 | 225,332 |
| 2022-02-07 | 24.200 | 24.350 | 23.650 | 24.000 | 24.000 | 540,788 |
| 2022-02-04 | 23.300 | 24.000 | 23.100 | 23.950 | 23.950 | 506,492 |
| 2022-02-03 | 22.950 | 23.150 | 22.600 | 22.950 | 22.950 | 627,919 |
| 2022-02-02 | 23.100 | 23.500 | 22.900 | 23.250 | 23.250 | 360,221 |
| 2022-02-01 | 23.000 | 23.100 | 22.600 | 23.100 | 23.100 | 368,345 |
| 2022-01-31 | 23.350 | 23.350 | 22.750 | 22.900 | 22.900 | 451,937 |
| 2022-01-28 | 23.800 | 23.800 | 22.700 | 23.000 | 23.000 | 941,982 |
| 2022-01-27 | 23.000 | 23.650 | 22.350 | 23.350 | 23.350 | 487,834 |
| 2022-01-26 | 22.500 | 23.450 | 22.250 | 23.000 | 23.000 | 1,026,813 |
| 2022-01-25 | 20.650 | 21.700 | 20.550 | 21.250 | 21.250 | 957,054 |
| 2022-01-24 | 22.200 | 22.250 | 20.200 | 20.350 | 20.350 | 883,721 |
| 2022-01-21 | 23.200 | 23.300 | 22.000 | 22.000 | 22.000 | 659,959 |
| 2022-01-20 | 23.500 | 23.500 | 23.200 | 23.250 | 23.250 | 452,780 |
| 2022-01-19 | 23.900 | 23.900 | 23.150 | 23.250 | 23.250 | 616,487 |
| 2022-01-18 | 23.200 | 23.850 | 23.200 | 23.700 | 23.700 | 1,435,910 |
| 2022-01-17 | 22.300 | 23.200 | 22.300 | 23.000 | 23.000 | 1,119,052 |
| 2022-01-14 | 22.000 | 22.400 | 21.600 | 22.200 | 22.200 | 1,226,259 |
| 2022-01-13 | 21.400 | 22.200 | 21.050 | 21.950 | 21.950 | 1,314,913 |
| 2022-01-12 | 20.500 | 21.650 | 20.500 | 21.400 | 21.400 | 1,619,446 |
| 2022-01-11 | 20.300 | 20.550 | 20.050 | 20.100 | 20.100 | 1,309,398 |
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.