BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	40.000	40.650	39.000	40.150	40.150	94,922
2025-10-29	39.600	40.400	39.200	39.650	39.650	134,266
2025-10-28	39.400	39.900	37.750	39.000	39.000	135,959
2025-10-27	39.150	40.200	38.450	40.200	40.200	87,710
2025-10-24	39.350	40.200	39.050	39.150	39.150	102,360
2025-10-23	38.800	40.000	38.700	39.350	39.350	189,167
2025-10-22	37.350	39.150	37.350	37.800	37.800	111,002
2025-10-21	38.300	38.800	37.100	37.100	37.100	307,623
2025-10-20	38.450	41.400	38.000	38.450	38.450	204,157
2025-10-17	39.000	39.100	37.250	37.250	37.250	182,535
2025-10-16	42.150	42.150	39.050	39.050	39.050	214,334
2025-10-15	42.000	43.800	42.000	42.150	42.150	247,920
2025-10-14	46.000	46.450	41.650	42.700	42.700	555,215
2025-10-13	48.400	50.000	46.900	47.250	47.250	215,353
2025-10-10	49.300	50.000	48.500	49.150	49.150	147,866
2025-10-09	50.000	50.000	48.650	49.250	49.250	165,955
2025-10-08	47.650	50.100	47.650	48.850	48.850	170,834
2025-10-07	49.850	50.000	47.100	47.500	47.500	104,058
2025-10-06	49.750	50.400	49.200	49.850	49.850	117,467
2025-10-03	49.250	49.950	48.750	49.800	49.800	95,031
2025-10-02	49.550	49.550	47.400	49.150	49.150	223,514
2025-10-01	46.800	49.750	46.800	49.700	49.700	230,778
2025-09-30	48.750	48.950	46.300	46.550	46.550	312,297
2025-09-29	47.400	48.550	46.400	47.700	47.700	88,241
2025-09-26	46.100	48.150	46.100	47.250	47.250	254,448
2025-09-25	47.000	47.300	46.000	46.800	46.800	155,732
2025-09-24	44.750	46.650	43.900	46.650	46.650	160,163
2025-09-23	42.750	45.100	42.700	45.000	45.000	207,520
2025-09-22	43.850	44.000	42.650	42.650	42.650	241,981
2025-09-19	38.100	43.550	37.900	43.350	43.350	648,411
2025-09-18	37.900	38.400	37.150	38.400	38.400	61,512
2025-09-17	35.600	37.600	35.600	37.550	37.550	44,502
2025-09-16	36.300	37.650	36.150	37.650	37.650	147,723
2025-09-15	37.000	37.400	36.250	36.800	36.800	90,778
2025-09-12	36.000	36.900	35.300	36.550	36.550	73,358
2025-09-11	33.400	35.500	33.400	35.450	35.450	214,009
2025-09-10	33.750	34.600	33.300	34.200	34.200	167,746
2025-09-09	33.500	34.100	33.500	33.950	33.950	101,363
2025-09-08	33.450	34.100	33.200	33.200	33.200	50,051
2025-09-05	34.600	34.800	33.550	33.550	33.550	50,071
2025-09-04	35.000	35.400	34.550	34.600	34.600	73,090
2025-09-03	36.000	36.000	35.050	35.100	35.100	39,996
2025-09-02	34.900	36.000	34.900	35.050	35.050	55,640
2025-09-01	34.650	35.500	34.650	35.500	35.500	44,746
2025-08-29	35.000	35.650	34.550	34.550	34.550	161,707
2025-08-28	36.300	36.350	35.000	35.100	35.100	209,023
2025-08-27	37.050	37.050	36.200	36.300	36.300	20,979
2025-08-26	36.750	37.250	36.250	36.800	36.800	94,810
2025-08-25	38.000	38.000	36.700	37.050	37.050	83,650
2025-08-22	38.050	38.350	37.150	37.500	37.500	78,589
2025-08-21	37.800	38.400	37.550	38.150	38.150	91,312
2025-08-20	36.000	37.500	36.000	37.150	37.150	43,913
2025-08-19	35.950	37.600	35.950	37.500	37.500	92,611
2025-08-18	36.050	36.550	36.050	36.400	36.400	47,316
2025-08-15	36.000	36.550	36.000	36.000	36.000	17,232
2025-08-14	35.050	36.150	35.000	36.150	36.150	50,885
2025-08-13	36.050	36.050	35.000	35.050	35.050	21,086
2025-08-12	35.350	36.000	35.000	35.600	35.600	48,511
2025-08-11	36.500	36.500	35.550	35.550	35.550	45,442
2025-08-08	36.400	37.000	35.850	36.700	36.700	74,275

← NewerPage 5 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.