BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.500	33.350	32.200	32.850	32.850	93,970
2025-05-13	32.000	32.700	31.950	32.400	32.400	94,531
2025-05-12	32.950	33.550	32.100	32.300	32.300	116,788
2025-05-09	30.750	32.750	30.750	32.700	32.700	215,836
2025-05-08	29.200	30.950	29.200	30.300	30.300	167,917
2025-05-07	28.700	28.700	27.600	28.150	28.150	36,655
2025-05-06	28.500	28.550	28.050	28.200	28.200	126,912
2025-05-05	27.250	28.950	26.600	27.250	27.250	93,933
2025-05-02	27.150	27.200	26.600	26.950	26.950	45,253
2025-04-30	27.200	27.650	27.000	27.100	27.100	31,051
2025-04-29	27.700	27.700	26.800	27.350	27.350	27,602
2025-04-28	26.150	27.800	26.150	27.750	27.750	34,092
2025-04-25	27.800	27.850	27.300	27.500	27.500	34,670
2025-04-24	27.550	27.550	27.200	27.550	27.550	19,958
2025-04-23	28.800	29.900	27.150	27.750	27.750	92,499
2025-04-22	27.700	28.000	26.350	27.100	27.100	293,091
2025-04-16	26.000	27.300	26.000	26.950	26.950	18,096
2025-04-15	27.500	27.500	26.850	27.100	27.100	25,597
2025-04-14	27.000	27.250	26.100	26.900	26.900	44,245
2025-04-11	26.550	26.600	25.900	26.100	26.100	29,035
2025-04-10	27.350	27.450	25.900	26.000	26.000	103,264
2025-04-09	26.850	26.850	24.500	25.100	25.100	136,620
2025-04-08	27.100	27.350	26.500	27.350	27.350	50,555
2025-04-07	24.500	27.200	24.500	27.200	27.200	134,191
2025-04-04	28.750	29.550	26.450	26.850	26.850	160,778
2025-04-03	26.050	29.800	26.050	28.750	28.750	31,748
2025-04-02	30.100	30.600	30.050	30.200	30.200	21,957
2025-04-01	31.500	31.500	30.700	31.250	31.250	58,152
2025-03-31	30.000	31.000	30.000	30.950	30.950	60,377
2025-03-28	31.000	31.350	30.450	30.600	30.600	29,049
2025-03-27	32.000	32.000	30.900	31.300	31.300	44,780
2025-03-26	30.450	31.900	30.450	31.900	31.900	262,751
2025-03-25	30.000	30.400	29.950	30.050	30.050	44,262
2025-03-24	30.000	30.100	29.350	29.950	29.950	60,185
2025-03-21	28.850	30.200	28.850	30.200	30.200	199,560
2025-03-20	29.250	29.550	28.800	29.000	29.000	18,926
2025-03-19	28.050	29.750	28.050	29.600	29.600	20,288
2025-03-18	29.350	29.750	29.000	29.350	29.350	56,172
2025-03-17	27.850	29.000	27.800	29.000	29.000	118,701
2025-03-14	27.600	27.800	27.450	27.800	27.800	34,166
2025-03-13	26.950	27.850	26.950	27.600	27.600	53,719
2025-03-12	26.100	27.050	26.100	26.900	26.900	40,226
2025-03-11	26.550	26.850	26.200	26.450	26.450	65,051
2025-03-10	27.200	27.200	26.600	26.700	26.700	32,164
2025-03-07	27.100	27.850	26.800	27.000	27.000	260,994
2025-03-06	25.100	25.200	24.650	25.200	25.200	87,816
2025-03-05	25.250	25.400	24.650	24.800	24.800	98,866
2025-03-04	25.300	26.000	24.500	24.750	24.750	99,922
2025-03-03	25.500	26.850	25.500	26.600	26.600	109,661
2025-02-28	25.750	26.300	25.600	25.950	25.950	44,467
2025-02-27	26.650	26.650	25.550	25.750	25.750	43,240
2025-02-26	27.500	27.500	26.450	26.650	26.650	70,408
2025-02-25	27.000	27.500	26.000	27.050	27.050	99,791
2025-02-24	25.000	26.300	25.000	26.300	26.300	40,295
2025-02-21	25.000	26.100	25.000	25.850	25.850	24,882
2025-02-20	26.350	26.350	25.650	26.100	26.100	45,509
2025-02-19	25.000	26.450	25.000	26.150	26.150	64,778
2025-02-18	27.000	27.000	25.700	26.250	26.250	114,186
2025-02-17	25.100	25.650	25.100	25.300	25.300	32,842
2025-02-14	25.000	26.400	25.000	25.650	25.650	108,710

← NewerPage 7 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.