BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	45.850	47.100	45.800	46.800	46.800	86,213
2026-01-28	45.400	46.050	45.000	45.700	45.700	75,809
2026-01-27	43.500	45.400	43.300	44.750	44.750	88,973
2026-01-26	44.500	45.150	43.700	43.800	43.800	48,117
2026-01-23	43.000	45.000	42.950	44.800	44.800	44,139
2026-01-22	44.000	46.300	42.600	42.600	42.600	113,685
2026-01-21	45.000	45.000	41.550	42.600	42.600	49,098
2026-01-20	43.500	43.500	42.050	42.750	42.750	57,288
2026-01-19	44.800	44.800	43.100	43.550	43.550	72,960
2026-01-16	44.850	45.650	44.750	44.800	44.800	57,881
2026-01-15	46.900	47.150	45.350	45.400	45.400	63,333
2026-01-14	45.600	48.300	45.300	48.000	48.000	144,740
2026-01-13	45.100	45.750	44.250	45.650	45.650	136,862
2026-01-12	43.100	44.600	42.700	43.600	43.600	73,095
2026-01-09	46.000	46.000	44.200	44.600	44.600	48,492
2026-01-08	45.750	46.100	43.800	44.300	44.300	79,639
2026-01-07	48.400	48.450	45.750	45.750	45.750	120,355
2026-01-06	48.300	49.350	48.000	49.300	49.300	117,394
2026-01-05	48.250	48.450	46.750	47.450	47.450	112,194
2026-01-02	47.000	48.700	46.500	48.450	48.450	143,961
2025-12-30	46.000	47.050	45.500	47.050	47.050	141,289
2025-12-29	44.000	45.250	43.050	45.250	45.250	159,216
2025-12-23	42.800	44.300	42.150	43.900	43.900	218,026
2025-12-22	40.500	42.300	40.200	42.100	42.100	142,873
2025-12-19	38.700	40.050	38.700	39.750	39.750	86,952
2025-12-18	38.300	39.100	38.300	38.650	38.650	68,819
2025-12-17	37.800	39.100	37.800	38.500	38.500	29,234
2025-12-16	38.800	38.800	37.800	37.800	37.800	39,431
2025-12-15	38.000	39.300	38.000	38.800	38.800	86,739
2025-12-12	38.200	38.850	38.200	38.600	38.600	41,678
2025-12-11	38.000	39.050	38.000	38.900	38.900	68,683
2025-12-10	39.950	39.950	38.400	38.400	38.400	75,322
2025-12-09	39.150	39.850	38.800	39.400	39.400	65,282
2025-12-08	38.250	39.600	38.250	39.200	39.200	81,033
2025-12-05	37.650	38.500	37.500	38.250	38.250	51,955
2025-12-04	38.000	38.100	37.300	37.900	37.900	63,784
2025-12-03	35.050	37.400	34.950	37.350	37.350	118,185
2025-12-02	36.000	36.250	35.200	35.200	35.200	61,900
2025-12-01	36.150	37.100	35.600	35.950	35.950	184,848
2025-11-28	38.200	38.200	36.250	37.000	37.000	286,261
2025-11-27	40.000	40.000	38.600	39.150	39.150	111,107
2025-11-26	38.600	39.150	36.900	39.000	39.000	151,308
2025-11-25	36.100	37.650	36.100	37.050	37.050	52,429
2025-11-24	36.400	37.100	36.400	36.750	36.750	84,938
2025-11-21	36.100	37.250	36.100	36.950	36.950	64,851
2025-11-20	37.300	38.500	37.000	38.200	38.200	58,612
2025-11-19	37.650	38.600	36.300	36.500	36.500	205,242
2025-11-18	39.200	39.500	38.600	39.050	39.050	61,129
2025-11-17	40.000	40.400	39.300	39.950	39.950	57,381
2025-11-14	37.850	40.100	37.850	39.450	39.450	80,053
2025-11-13	40.300	40.300	39.050	40.100	40.100	86,315
2025-11-12	37.800	40.950	37.800	40.200	40.200	115,992
2025-11-11	38.500	38.650	37.550	38.450	38.450	61,434
2025-11-10	37.850	38.300	37.650	37.900	37.900	72,645
2025-11-07	37.200	38.350	37.200	37.550	37.550	79,184
2025-11-06	38.000	38.150	37.550	37.550	37.550	92,576
2025-11-05	37.900	38.050	37.600	37.800	37.800	89,231
2025-11-04	37.600	38.400	37.600	37.900	37.900	89,603
2025-11-03	39.000	39.350	38.500	38.850	38.850	94,294
2025-10-31	38.650	39.300	36.250	38.750	38.750	407,389

← NewerPage 4 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.