BW Energy Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 21.600 | 22.800 | 21.600 | 22.500 | 22.500 | 120,722 |
| 2024-11-13 | 21.600 | 21.900 | 21.500 | 21.600 | 21.600 | 66,522 |
| 2024-11-12 | 22.250 | 22.250 | 21.650 | 21.800 | 21.800 | 71,805 |
| 2024-11-11 | 22.150 | 22.500 | 22.000 | 22.250 | 22.250 | 77,627 |
| 2024-11-08 | 22.500 | 22.750 | 22.100 | 22.400 | 22.400 | 60,280 |
| 2024-11-07 | 22.400 | 22.950 | 22.400 | 22.450 | 22.450 | 106,207 |
| 2024-11-06 | 22.700 | 22.950 | 22.400 | 22.700 | 22.700 | 51,012 |
| 2024-11-05 | 22.950 | 23.100 | 22.700 | 23.100 | 23.100 | 75,799 |
| 2024-11-04 | 22.850 | 23.300 | 22.700 | 22.950 | 22.950 | 68,374 |
| 2024-11-01 | 23.050 | 23.250 | 22.700 | 22.950 | 22.950 | 58,751 |
| 2024-10-31 | 23.000 | 23.050 | 22.700 | 22.900 | 22.900 | 136,032 |
| 2024-10-30 | 23.200 | 23.350 | 22.950 | 23.000 | 23.000 | 82,165 |
| 2024-10-29 | 23.000 | 23.650 | 23.000 | 23.050 | 23.050 | 78,208 |
| 2024-10-28 | 23.500 | 23.650 | 22.900 | 23.650 | 23.650 | 91,070 |
| 2024-10-25 | 23.400 | 24.100 | 23.200 | 24.100 | 24.100 | 75,146 |
| 2024-10-24 | 23.300 | 23.800 | 23.200 | 23.400 | 23.400 | 87,693 |
| 2024-10-23 | 23.850 | 23.850 | 23.300 | 23.350 | 23.350 | 78,791 |
| 2024-10-22 | 23.900 | 24.150 | 23.750 | 23.850 | 23.850 | 93,965 |
| 2024-10-21 | 23.750 | 24.000 | 23.550 | 23.900 | 23.900 | 38,570 |
| 2024-10-18 | 23.900 | 24.250 | 23.650 | 23.650 | 23.650 | 80,266 |
| 2024-10-17 | 23.900 | 24.100 | 23.750 | 23.800 | 23.800 | 69,834 |
| 2024-10-16 | 24.000 | 24.250 | 23.950 | 23.950 | 23.950 | 67,225 |
| 2024-10-15 | 25.000 | 25.000 | 24.050 | 24.200 | 24.200 | 89,164 |
| 2024-10-14 | 24.100 | 25.100 | 24.100 | 25.000 | 25.000 | 107,956 |
| 2024-10-11 | 24.800 | 25.400 | 24.700 | 25.050 | 25.050 | 145,246 |
| 2024-10-10 | 25.000 | 25.000 | 24.200 | 24.450 | 24.450 | 98,163 |
| 2024-10-09 | 23.200 | 24.700 | 23.200 | 24.100 | 24.100 | 94,638 |
| 2024-10-08 | 25.000 | 25.000 | 24.250 | 24.550 | 24.550 | 105,725 |
| 2024-10-07 | 25.600 | 25.600 | 24.900 | 24.950 | 24.950 | 71,520 |
| 2024-10-04 | 24.800 | 25.200 | 24.700 | 25.200 | 25.200 | 201,747 |
| 2024-10-03 | 24.500 | 24.800 | 23.950 | 24.550 | 24.550 | 141,724 |
| 2024-10-02 | 23.350 | 24.500 | 23.350 | 24.150 | 24.150 | 152,527 |
| 2024-10-01 | 23.000 | 23.600 | 23.000 | 23.350 | 23.350 | 134,059 |
| 2024-09-30 | 23.000 | 23.400 | 22.850 | 23.250 | 23.250 | 130,398 |
| 2024-09-27 | 23.450 | 23.450 | 22.750 | 22.900 | 22.900 | 208,864 |
| 2024-09-26 | 23.600 | 23.650 | 22.700 | 22.700 | 22.700 | 296,071 |
| 2024-09-25 | 24.200 | 24.500 | 24.000 | 24.100 | 24.100 | 116,101 |
| 2024-09-24 | 24.150 | 24.600 | 24.150 | 24.450 | 24.450 | 70,901 |
| 2024-09-23 | 24.300 | 24.300 | 23.900 | 24.300 | 24.300 | 162,104 |
| 2024-09-20 | 24.550 | 24.550 | 24.100 | 24.300 | 24.300 | 181,635 |
| 2024-09-19 | 24.500 | 25.400 | 24.000 | 24.550 | 24.550 | 594,493 |
| 2024-09-18 | 24.400 | 24.550 | 24.200 | 24.400 | 24.400 | 133,289 |
| 2024-09-17 | 24.700 | 24.750 | 24.350 | 24.350 | 24.350 | 238,069 |
| 2024-09-16 | 24.900 | 25.000 | 24.400 | 24.700 | 24.700 | 514,360 |
| 2024-09-13 | 24.800 | 25.500 | 24.450 | 25.100 | 25.100 | 163,907 |
| 2024-09-12 | 25.100 | 25.350 | 24.200 | 24.400 | 24.400 | 195,446 |
| 2024-09-11 | 24.000 | 25.100 | 23.350 | 25.000 | 25.000 | 605,235 |
| 2024-09-10 | 24.150 | 24.250 | 23.150 | 23.200 | 23.200 | 239,027 |
| 2024-09-09 | 24.750 | 25.050 | 24.050 | 24.050 | 24.050 | 238,697 |
| 2024-09-06 | 24.850 | 25.850 | 24.400 | 25.250 | 25.250 | 396,669 |
| 2024-09-05 | 25.100 | 25.450 | 24.600 | 24.900 | 24.900 | 200,539 |
| 2024-09-04 | 24.950 | 25.500 | 24.950 | 25.100 | 25.100 | 5,626,432 |
| 2024-09-03 | 26.600 | 26.600 | 25.250 | 25.250 | 25.250 | 149,505 |
| 2024-09-02 | 26.500 | 27.250 | 26.200 | 26.400 | 26.400 | 403,042 |
| 2024-08-30 | 27.800 | 27.800 | 26.350 | 26.800 | 26.800 | 295,845 |
| 2024-08-29 | 27.950 | 28.000 | 27.200 | 27.550 | 27.550 | 517,011 |
| 2024-08-28 | 29.600 | 29.600 | 28.100 | 28.450 | 28.450 | 106,010 |
| 2024-08-27 | 29.250 | 29.800 | 29.250 | 29.500 | 29.500 | 68,366 |
| 2024-08-26 | 28.500 | 29.900 | 28.500 | 29.850 | 29.850 | 69,969 |
| 2024-08-23 | 29.900 | 29.900 | 28.400 | 29.000 | 29.000 | 142,891 |
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.