BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 49.80
+0.65 (1.32%)
Oct 3, 2025, 4:25 PM CET
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 49.25 | 49.95 | 48.75 | 49.80 | 49.80 | 1.32% | 95,031 |
| Oct 2, 2025 | 49.55 | 49.55 | 47.40 | 49.15 | 49.15 | -1.11% | 223,514 |
| Oct 1, 2025 | 46.80 | 49.75 | 46.80 | 49.70 | 49.70 | 6.77% | 230,778 |
| Sep 30, 2025 | 48.75 | 48.95 | 46.30 | 46.55 | 46.55 | -2.41% | 312,297 |
| Sep 29, 2025 | 47.40 | 48.55 | 46.40 | 47.70 | 47.70 | 0.95% | 88,241 |
| Sep 26, 2025 | 46.10 | 48.15 | 46.10 | 47.25 | 47.25 | 0.96% | 254,448 |
| Sep 25, 2025 | 47.00 | 47.30 | 46.00 | 46.80 | 46.80 | 0.32% | 155,732 |
| Sep 24, 2025 | 44.75 | 46.65 | 43.90 | 46.65 | 46.65 | 3.67% | 160,163 |
| Sep 23, 2025 | 42.75 | 45.10 | 42.70 | 45.00 | 45.00 | 5.51% | 207,520 |
| Sep 22, 2025 | 43.85 | 44.00 | 42.65 | 42.65 | 42.65 | -1.61% | 241,981 |
| Sep 19, 2025 | 38.10 | 43.55 | 37.90 | 43.35 | 43.35 | 12.89% | 648,411 |
| Sep 18, 2025 | 37.90 | 38.40 | 37.15 | 38.40 | 38.40 | 2.26% | 61,512 |
| Sep 17, 2025 | 35.60 | 37.60 | 35.60 | 37.55 | 37.55 | -0.27% | 44,502 |
| Sep 16, 2025 | 36.30 | 37.65 | 36.15 | 37.65 | 37.65 | 2.31% | 147,723 |
| Sep 15, 2025 | 37.00 | 37.40 | 36.25 | 36.80 | 36.80 | 0.68% | 90,778 |
| Sep 12, 2025 | 36.00 | 36.90 | 35.30 | 36.55 | 36.55 | 3.10% | 73,358 |
| Sep 11, 2025 | 33.40 | 35.50 | 33.40 | 35.45 | 35.45 | 3.65% | 214,009 |
| Sep 10, 2025 | 33.75 | 34.60 | 33.30 | 34.20 | 34.20 | 0.74% | 167,746 |
| Sep 9, 2025 | 33.50 | 34.10 | 33.50 | 33.95 | 33.95 | 2.26% | 101,363 |
| Sep 8, 2025 | 33.45 | 34.10 | 33.20 | 33.20 | 33.20 | -1.04% | 50,051 |
| Sep 5, 2025 | 34.60 | 34.80 | 33.55 | 33.55 | 33.55 | -3.03% | 50,071 |
| Sep 4, 2025 | 35.00 | 35.40 | 34.55 | 34.60 | 34.60 | -1.42% | 73,090 |
| Sep 3, 2025 | 36.00 | 36.00 | 35.05 | 35.10 | 35.10 | 0.14% | 39,996 |
| Sep 2, 2025 | 34.90 | 36.00 | 34.90 | 35.05 | 35.05 | -1.27% | 55,640 |
| Sep 1, 2025 | 34.65 | 35.50 | 34.65 | 35.50 | 35.50 | 2.75% | 44,746 |
| Aug 29, 2025 | 35.00 | 35.65 | 34.55 | 34.55 | 34.55 | -1.57% | 161,707 |
| Aug 28, 2025 | 36.30 | 36.35 | 35.00 | 35.10 | 35.10 | -3.31% | 209,023 |
| Aug 27, 2025 | 37.05 | 37.05 | 36.20 | 36.30 | 36.30 | -1.36% | 20,979 |
| Aug 26, 2025 | 36.75 | 37.25 | 36.25 | 36.80 | 36.80 | -0.67% | 94,810 |
| Aug 25, 2025 | 38.00 | 38.00 | 36.70 | 37.05 | 37.05 | -1.20% | 83,650 |
| Aug 22, 2025 | 38.05 | 38.35 | 37.15 | 37.50 | 37.50 | -1.70% | 78,589 |
| Aug 21, 2025 | 37.80 | 38.40 | 37.55 | 38.15 | 38.15 | 2.69% | 91,312 |
| Aug 20, 2025 | 36.00 | 37.50 | 36.00 | 37.15 | 37.15 | -0.93% | 43,913 |
| Aug 19, 2025 | 35.95 | 37.60 | 35.95 | 37.50 | 37.50 | 3.02% | 92,611 |
| Aug 18, 2025 | 36.05 | 36.55 | 36.05 | 36.40 | 36.40 | 1.11% | 47,316 |
| Aug 15, 2025 | 36.00 | 36.55 | 36.00 | 36.00 | 36.00 | -0.41% | 17,232 |
| Aug 14, 2025 | 35.05 | 36.15 | 35.00 | 36.15 | 36.15 | 3.14% | 50,885 |
| Aug 13, 2025 | 36.05 | 36.05 | 35.00 | 35.05 | 35.05 | -1.54% | 21,086 |
| Aug 12, 2025 | 35.35 | 36.00 | 35.00 | 35.60 | 35.60 | 0.14% | 48,511 |
| Aug 11, 2025 | 36.50 | 36.50 | 35.55 | 35.55 | 35.55 | -3.13% | 45,442 |
| Aug 8, 2025 | 36.40 | 37.00 | 35.85 | 36.70 | 36.70 | 1.66% | 74,275 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | -0.28% | 27,322 |
| Aug 6, 2025 | 35.80 | 36.20 | 35.40 | 36.20 | 36.20 | 2.26% | 83,442 |
| Aug 5, 2025 | 34.05 | 35.50 | 33.45 | 35.40 | 35.40 | 4.12% | 66,229 |
| Aug 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -3.68% | 106,471 |
| Aug 1, 2025 | 35.40 | 36.25 | 34.80 | 35.30 | 35.30 | -1.12% | 73,255 |
| Jul 31, 2025 | 34.50 | 36.00 | 34.50 | 35.70 | 35.70 | -0.28% | 34,383 |
| Jul 30, 2025 | 36.50 | 36.65 | 35.45 | 35.80 | 35.80 | -0.83% | 51,741 |
| Jul 29, 2025 | 35.90 | 36.80 | 35.85 | 36.10 | 36.10 | 0.56% | 86,925 |
| Jul 28, 2025 | 35.50 | 36.20 | 35.50 | 35.90 | 35.90 | 1.84% | 43,652 |