BW Energy Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	26.000	26.200	25.400	25.650	25.650	74,884
2025-02-12	25.800	26.200	25.800	26.000	26.000	36,807
2025-02-11	25.850	26.050	25.450	25.800	25.800	28,797
2025-02-10	26.500	26.500	25.500	25.600	25.600	15,269
2025-02-07	24.900	25.750	24.750	25.550	25.550	88,419
2025-02-06	25.000	25.850	25.000	25.050	25.050	91,886
2025-02-05	25.800	26.150	25.600	25.700	25.700	35,974
2025-02-04	26.200	26.200	25.450	26.000	26.000	51,554
2025-02-03	26.200	26.900	26.000	26.100	26.100	129,504
2025-01-31	26.850	27.850	25.800	26.200	26.200	343,822
2025-01-30	26.700	26.900	26.400	26.600	26.600	120,524
2025-01-29	26.300	27.000	25.950	26.450	26.450	94,775
2025-01-28	26.650	26.650	26.150	26.300	26.300	28,193
2025-01-27	25.400	26.300	25.400	26.300	26.300	35,581
2025-01-24	26.400	26.800	26.000	26.100	26.100	94,858
2025-01-23	26.150	27.000	26.000	26.800	26.800	105,906
2025-01-22	25.750	26.400	25.750	26.150	26.150	35,261
2025-01-21	26.900	26.900	26.000	26.050	26.050	59,998
2025-01-20	27.250	27.350	26.500	27.000	27.000	104,629
2025-01-17	27.600	27.850	26.550	27.050	27.050	114,090
2025-01-16	26.800	27.750	26.750	27.750	27.750	152,505
2025-01-15	26.000	26.650	25.950	26.650	26.650	68,588
2025-01-14	26.500	26.500	25.800	26.150	26.150	116,168
2025-01-13	25.900	26.250	25.650	26.000	26.000	98,090
2025-01-10	25.400	25.800	25.200	25.750	25.750	74,980
2025-01-09	25.100	25.150	24.750	24.950	24.950	38,989
2025-01-08	25.000	25.350	24.900	25.250	25.250	57,913
2025-01-07	25.200	25.200	24.650	25.050	25.050	55,199
2025-01-06	25.200	25.200	24.650	25.100	25.100	63,022
2025-01-03	24.400	25.150	24.300	24.800	24.800	174,026
2025-01-02	23.550	24.600	23.550	24.550	24.550	132,316
2024-12-30	23.450	23.650	23.150	23.550	23.550	106,224
2024-12-27	22.050	23.450	22.050	23.150	23.150	135,795
2024-12-23	22.350	23.000	22.250	22.850	22.850	209,326
2024-12-20	23.450	23.450	22.200	22.350	22.350	116,139
2024-12-19	22.400	23.150	22.400	22.900	22.900	158,937
2024-12-18	22.700	22.700	22.300	22.600	22.600	77,480
2024-12-17	22.900	22.900	22.100	22.100	22.100	131,749
2024-12-16	22.800	23.100	22.600	22.800	22.800	54,535
2024-12-13	23.050	23.100	22.700	22.800	22.800	40,791
2024-12-12	23.050	23.400	22.950	23.000	23.000	57,793
2024-12-11	22.900	23.300	22.850	23.000	23.000	46,524
2024-12-10	23.250	23.250	22.850	23.000	23.000	31,967
2024-12-09	22.700	23.550	22.450	23.350	23.350	119,974
2024-12-06	22.200	22.550	22.200	22.350	22.350	72,219
2024-12-05	22.750	22.750	22.150	22.450	22.450	47,097
2024-12-04	22.600	22.800	22.500	22.600	22.600	90,402
2024-12-03	22.000	22.650	22.000	22.550	22.550	58,759
2024-12-02	22.250	22.500	21.900	21.950	21.950	53,972
2024-11-29	22.250	22.350	22.050	22.250	22.250	58,059
2024-11-28	21.800	22.600	21.800	22.250	22.250	38,319
2024-11-27	21.600	22.400	21.600	22.250	22.250	76,453
2024-11-26	22.800	22.800	22.050	22.050	22.050	131,484
2024-11-25	22.050	22.700	21.850	22.450	22.450	1,551,029
2024-11-22	22.150	22.200	21.500	21.800	21.800	160,679
2024-11-21	22.400	22.550	22.000	22.150	22.150	99,404
2024-11-20	22.300	22.550	22.050	22.350	22.350	135,842
2024-11-19	22.950	23.400	22.300	22.450	22.450	137,200
2024-11-18	24.000	24.000	22.650	23.100	23.100	163,595
2024-11-15	23.700	24.150	23.200	23.550	23.550	245,667

← NewerPage 8 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.