BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.400	37.000	35.850	36.700	36.700	74,275
2025-08-07	36.500	36.500	36.100	36.100	36.100	27,322
2025-08-06	35.800	36.200	35.400	36.200	36.200	83,442
2025-08-05	34.050	35.500	33.450	35.400	35.400	66,229
2025-08-04	36.000	36.000	34.000	34.000	34.000	106,471
2025-08-01	35.400	36.250	34.800	35.300	35.300	73,255
2025-07-31	34.500	36.000	34.500	35.700	35.700	34,383
2025-07-30	36.500	36.650	35.450	35.800	35.800	51,741
2025-07-29	35.900	36.800	35.850	36.100	36.100	86,925
2025-07-28	35.500	36.200	35.500	35.900	35.900	43,652
2025-07-25	35.750	36.000	35.100	35.250	35.250	37,166
2025-07-24	34.700	35.900	34.700	35.400	35.400	34,227
2025-07-23	34.700	35.200	34.300	34.750	34.750	37,395
2025-07-22	34.950	34.950	34.000	34.400	34.400	103,088
2025-07-21	35.400	35.400	34.000	34.000	34.000	61,693
2025-07-18	34.800	35.450	34.600	35.200	35.200	43,561
2025-07-17	36.450	36.450	35.650	35.800	35.800	64,364
2025-07-16	34.400	36.850	34.400	36.500	36.500	34,634
2025-07-15	37.000	37.650	36.300	36.950	36.950	52,738
2025-07-14	37.000	37.900	37.000	37.150	37.150	40,538
2025-07-11	37.100	37.900	37.050	37.900	37.900	55,839
2025-07-10	34.400	37.350	34.400	36.900	36.900	50,802
2025-07-09	37.950	37.950	37.300	37.300	37.300	71,284
2025-07-08	37.000	37.650	36.150	37.650	37.650	93,331
2025-07-07	35.350	36.350	35.150	36.150	36.150	39,038
2025-07-04	35.800	36.000	35.050	35.250	35.250	50,875
2025-07-03	36.000	36.450	35.800	36.350	36.350	39,405
2025-07-02	36.000	36.200	35.600	35.650	35.650	19,538
2025-07-01	35.200	35.900	34.200	35.600	35.600	44,689
2025-06-30	34.700	34.700	34.200	34.300	34.300	28,297
2025-06-27	33.500	34.600	33.500	33.950	33.950	93,000
2025-06-26	33.200	34.500	32.550	32.850	32.850	175,063
2025-06-25	33.200	35.500	33.200	34.400	34.400	91,004
2025-06-24	36.000	36.000	34.750	34.800	34.800	77,531
2025-06-23	37.700	37.700	36.850	37.200	37.200	227,583
2025-06-20	37.900	37.900	36.650	36.700	36.700	502,806
2025-06-19	37.900	37.900	37.100	37.550	37.550	45,348
2025-06-18	37.400	37.650	37.050	37.550	37.550	101,006
2025-06-17	36.500	37.100	36.500	37.050	37.050	60,737
2025-06-16	37.200	37.550	36.200	36.500	36.500	138,222
2025-06-13	36.500	37.850	36.400	37.100	37.100	307,821
2025-06-12	34.200	35.000	33.900	34.950	34.950	96,418
2025-06-11	33.250	34.100	33.200	34.100	34.100	118,204
2025-06-10	32.700	33.500	32.700	33.450	33.450	101,707
2025-06-06	32.100	33.250	32.100	33.100	33.100	51,002
2025-06-05	32.200	32.500	32.050	32.300	32.300	25,369
2025-06-04	31.000	32.000	31.000	32.000	32.000	53,932
2025-06-03	31.250	31.700	31.100	31.500	31.500	35,383
2025-06-02	31.000	31.700	31.000	31.350	31.350	50,984
2025-05-30	31.500	31.750	31.250	31.500	31.500	67,409
2025-05-28	31.150	31.750	31.150	31.750	31.750	66,861
2025-05-27	31.250	31.700	31.200	31.500	31.500	80,580
2025-05-26	31.200	32.450	31.200	31.800	31.800	43,162
2025-05-23	31.950	32.550	31.350	32.000	32.000	79,649
2025-05-22	32.150	32.750	32.050	32.350	32.350	67,393
2025-05-21	32.500	32.950	32.300	32.950	32.950	85,960
2025-05-20	32.400	32.950	31.700	32.500	32.500	33,460
2025-05-19	32.500	33.000	30.050	32.400	32.400	187,118
2025-05-16	32.100	33.500	32.100	33.250	33.250	79,431
2025-05-15	32.300	32.350	31.800	32.000	32.000	33,050

← NewerPage 6 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.