BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 35.30
-0.40 (-1.12%)
Aug 1, 2025, 4:26 PM CET
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 25, 2025 | 35.75 | 36.00 | 35.10 | 35.25 | 35.25 | -0.42% | 37,166 |
| Jul 24, 2025 | 34.70 | 35.90 | 34.70 | 35.40 | 35.40 | 1.87% | 34,227 |
| Jul 23, 2025 | 34.70 | 35.20 | 34.30 | 34.75 | 34.75 | 1.02% | 37,395 |
| Jul 22, 2025 | 34.95 | 34.95 | 34.00 | 34.40 | 34.40 | 1.18% | 103,088 |
| Jul 21, 2025 | 35.40 | 35.40 | 34.00 | 34.00 | 34.00 | -3.41% | 61,693 |
| Jul 18, 2025 | 34.80 | 35.45 | 34.60 | 35.20 | 35.20 | -1.68% | 43,561 |
| Jul 17, 2025 | 36.45 | 36.45 | 35.65 | 35.80 | 35.80 | -1.92% | 64,364 |
| Jul 16, 2025 | 34.40 | 36.85 | 34.40 | 36.50 | 36.50 | -1.22% | 34,634 |
| Jul 15, 2025 | 37.00 | 37.65 | 36.30 | 36.95 | 36.95 | -0.54% | 52,738 |
| Jul 14, 2025 | 37.00 | 37.90 | 37.00 | 37.15 | 37.15 | -1.98% | 40,538 |
| Jul 11, 2025 | 37.10 | 37.90 | 37.05 | 37.90 | 37.90 | 2.71% | 55,839 |
| Jul 10, 2025 | 34.40 | 37.35 | 34.40 | 36.90 | 36.90 | -1.07% | 50,802 |
| Jul 9, 2025 | 37.95 | 37.95 | 37.30 | 37.30 | 37.30 | -0.93% | 71,284 |
| Jul 8, 2025 | 37.00 | 37.65 | 36.15 | 37.65 | 37.65 | 4.15% | 93,331 |
| Jul 7, 2025 | 35.35 | 36.35 | 35.15 | 36.15 | 36.15 | 2.55% | 39,038 |
| Jul 4, 2025 | 35.80 | 36.00 | 35.05 | 35.25 | 35.25 | -3.03% | 50,875 |
| Jul 3, 2025 | 36.00 | 36.45 | 35.80 | 36.35 | 36.35 | 1.96% | 39,405 |
| Jul 2, 2025 | 36.00 | 36.20 | 35.60 | 35.65 | 35.65 | 0.14% | 19,538 |
| Jul 1, 2025 | 35.20 | 35.90 | 34.20 | 35.60 | 35.60 | 3.79% | 44,689 |
| Jun 30, 2025 | 34.70 | 34.70 | 34.20 | 34.30 | 34.30 | 1.03% | 28,297 |
| Jun 27, 2025 | 33.50 | 34.60 | 33.50 | 33.95 | 33.95 | 3.35% | 93,000 |
| Jun 26, 2025 | 33.20 | 34.50 | 32.55 | 32.85 | 32.85 | -4.51% | 175,063 |
| Jun 25, 2025 | 33.20 | 35.50 | 33.20 | 34.40 | 34.40 | -1.15% | 91,004 |
| Jun 24, 2025 | 36.00 | 36.00 | 34.75 | 34.80 | 34.80 | -6.45% | 77,531 |
| Jun 23, 2025 | 37.70 | 37.70 | 36.85 | 37.20 | 37.20 | 1.36% | 227,583 |
| Jun 20, 2025 | 37.90 | 37.90 | 36.65 | 36.70 | 36.70 | -2.26% | 502,806 |
| Jun 19, 2025 | 37.90 | 37.90 | 37.10 | 37.55 | 37.55 | - | 45,348 |
| Jun 18, 2025 | 37.40 | 37.65 | 37.05 | 37.55 | 37.55 | 1.35% | 101,006 |
| Jun 17, 2025 | 36.50 | 37.10 | 36.50 | 37.05 | 37.05 | 1.51% | 60,737 |
| Jun 16, 2025 | 37.20 | 37.55 | 36.20 | 36.50 | 36.50 | -1.62% | 138,222 |
| Jun 13, 2025 | 36.50 | 37.85 | 36.40 | 37.10 | 37.10 | 6.15% | 307,821 |
| Jun 12, 2025 | 34.20 | 35.00 | 33.90 | 34.95 | 34.95 | 2.49% | 96,418 |
| Jun 11, 2025 | 33.25 | 34.10 | 33.20 | 34.10 | 34.10 | 1.94% | 118,204 |
| Jun 10, 2025 | 32.70 | 33.50 | 32.70 | 33.45 | 33.45 | 1.06% | 101,707 |
| Jun 6, 2025 | 32.10 | 33.25 | 32.10 | 33.10 | 33.10 | 2.48% | 51,002 |
| Jun 5, 2025 | 32.20 | 32.50 | 32.05 | 32.30 | 32.30 | 0.94% | 25,369 |
| Jun 4, 2025 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 1.59% | 53,932 |
| Jun 3, 2025 | 31.25 | 31.70 | 31.10 | 31.50 | 31.50 | 0.48% | 35,383 |
| Jun 2, 2025 | 31.00 | 31.70 | 31.00 | 31.35 | 31.35 | -0.48% | 50,984 |
| May 30, 2025 | 31.50 | 31.75 | 31.25 | 31.50 | 31.50 | -0.79% | 67,409 |
| May 28, 2025 | 31.15 | 31.75 | 31.15 | 31.75 | 31.75 | 0.79% | 66,861 |
| May 27, 2025 | 31.25 | 31.70 | 31.20 | 31.50 | 31.50 | -0.94% | 80,580 |
| May 26, 2025 | 31.20 | 32.45 | 31.20 | 31.80 | 31.80 | -0.62% | 43,162 |
| May 23, 2025 | 31.95 | 32.55 | 31.35 | 32.00 | 32.00 | -1.08% | 79,649 |
| May 22, 2025 | 32.15 | 32.75 | 32.05 | 32.35 | 32.35 | -1.82% | 67,393 |