BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	21.300	21.300	20.100	20.150	20.150	419,228
2022-01-07	21.100	21.350	20.550	20.850	20.850	693,541
2022-01-06	20.850	21.400	20.150	21.050	21.050	1,167,147
2022-01-05	21.400	21.400	20.800	21.050	21.050	1,034,250
2022-01-04	21.200	21.500	20.800	21.250	21.250	515,337
2022-01-03	20.500	21.250	20.300	20.750	20.750	600,092
2021-12-30	20.450	20.450	19.900	20.100	20.100	451,592
2021-12-29	20.700	20.700	19.980	20.000	20.000	487,176
2021-12-28	20.350	20.850	20.350	20.600	20.600	466,215
2021-12-27	20.000	20.350	19.720	20.150	20.150	453,566
2021-12-23	20.400	20.400	19.820	20.000	20.000	919,632
2021-12-22	20.450	20.450	19.500	19.660	19.660	618,656
2021-12-21	19.660	20.300	19.660	19.960	19.960	650,041
2021-12-20	19.240	19.460	18.840	19.360	19.360	748,925
2021-12-17	19.700	19.940	19.320	19.340	19.340	899,392
2021-12-16	19.980	19.980	19.620	19.840	19.840	1,076,529
2021-12-15	19.400	19.940	19.100	19.260	19.260	562,176
2021-12-14	20.300	20.300	19.400	19.760	19.760	634,309
2021-12-13	21.400	21.400	20.300	20.300	20.300	522,382
2021-12-10	21.050	21.500	20.950	21.150	21.150	304,101
2021-12-09	22.000	22.000	20.950	21.050	21.050	558,410
2021-12-08	22.600	22.600	21.850	21.950	21.950	511,288
2021-12-07	22.800	22.800	22.000	22.400	22.400	387,870
2021-12-06	21.950	22.500	21.350	22.050	22.050	1,241,813
2021-12-03	21.500	21.700	21.000	21.300	21.300	943,526
2021-12-02	21.250	21.350	20.350	20.750	20.750	625,703
2021-12-01	21.350	22.300	21.000	21.250	21.250	719,537
2021-11-30	21.400	21.650	20.650	21.100	21.100	1,367,307
2021-11-29	21.700	22.500	21.600	21.950	21.950	1,086,447
2021-11-26	22.450	22.600	21.400	21.400	21.400	1,324,465
2021-11-25	23.450	23.650	22.650	23.300	23.300	1,604,467
2021-11-24	24.000	24.250	22.800	23.000	23.000	1,717,156
2021-11-23	22.750	23.200	22.200	23.000	23.000	1,145,148
2021-11-22	24.400	24.600	23.050	23.450	23.450	1,421,738
2021-11-19	25.000	25.400	24.300	24.450	24.450	436,853
2021-11-18	25.400	25.400	24.750	24.750	24.750	671,916
2021-11-17	25.950	26.400	25.550	25.750	25.750	321,659
2021-11-16	25.850	26.700	25.850	25.950	25.950	369,265
2021-11-15	25.900	26.700	25.900	25.950	25.950	406,414
2021-11-12	26.250	26.500	25.750	26.000	26.000	603,613
2021-11-11	26.550	26.700	26.150	26.500	26.500	456,467
2021-11-10	27.700	28.000	26.600	26.750	26.750	500,897
2021-11-09	27.550	28.150	27.450	27.650	27.650	531,667
2021-11-08	26.700	28.050	26.550	27.650	27.650	749,361
2021-11-05	26.700	27.200	26.200	26.850	26.850	425,937
2021-11-04	26.150	27.350	26.150	26.450	26.450	433,565
2021-11-03	26.700	27.050	26.250	26.250	26.250	458,975
2021-11-02	27.200	27.350	26.400	26.650	26.650	648,588
2021-11-01	27.850	27.900	26.950	27.000	27.000	1,321,782
2021-10-29	28.200	28.500	27.500	27.550	27.550	23,787,327
2021-10-28	32.100	33.400	32.100	33.300	33.300	161,257
2021-10-27	32.500	33.400	32.500	33.400	33.400	271,394
2021-10-26	33.700	33.800	32.550	33.100	33.100	289,789
2021-10-25	33.000	33.950	32.950	33.650	33.650	356,211
2021-10-22	33.700	33.700	32.450	32.750	32.750	283,640
2021-10-21	32.200	33.800	31.950	33.400	33.400	421,669
2021-10-20	32.500	32.500	31.200	32.500	32.500	363,899

← NewerPage 21 of 21 · 1,257 trading days

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.