BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 36.95
-1.25 (-3.27%)
Nov 21, 2025, 4:25 PM CET
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 36.10 | 37.25 | 36.10 | 36.95 | 36.95 | -3.27% | 64,851 |
| Nov 20, 2025 | 37.30 | 38.50 | 37.00 | 38.20 | 38.20 | 4.66% | 58,612 |
| Nov 19, 2025 | 37.65 | 38.60 | 36.30 | 36.50 | 36.50 | -6.53% | 205,242 |
| Nov 18, 2025 | 39.20 | 39.50 | 38.60 | 39.05 | 39.05 | -2.25% | 61,129 |
| Nov 17, 2025 | 40.00 | 40.40 | 39.30 | 39.95 | 39.95 | 1.27% | 57,381 |
| Nov 14, 2025 | 37.85 | 40.10 | 37.85 | 39.45 | 39.45 | -1.62% | 80,053 |
| Nov 13, 2025 | 40.30 | 40.30 | 39.05 | 40.10 | 40.10 | -0.25% | 86,315 |
| Nov 12, 2025 | 37.80 | 40.95 | 37.80 | 40.20 | 40.20 | 4.55% | 115,992 |
| Nov 11, 2025 | 38.50 | 38.65 | 37.55 | 38.45 | 38.45 | 1.45% | 61,434 |
| Nov 10, 2025 | 37.85 | 38.30 | 37.65 | 37.90 | 37.90 | 0.93% | 72,645 |
| Nov 7, 2025 | 37.20 | 38.35 | 37.20 | 37.55 | 37.55 | - | 79,184 |
| Nov 6, 2025 | 38.00 | 38.15 | 37.55 | 37.55 | 37.55 | -0.66% | 92,576 |
| Nov 5, 2025 | 37.90 | 38.05 | 37.60 | 37.80 | 37.80 | -0.26% | 89,231 |
| Nov 4, 2025 | 37.60 | 38.40 | 37.60 | 37.90 | 37.90 | -2.45% | 89,603 |
| Nov 3, 2025 | 39.00 | 39.35 | 38.50 | 38.85 | 38.85 | 0.26% | 94,294 |
| Oct 31, 2025 | 38.65 | 39.30 | 36.25 | 38.75 | 38.75 | -3.49% | 407,389 |
| Oct 30, 2025 | 40.00 | 40.65 | 39.00 | 40.15 | 40.15 | 1.26% | 94,922 |
| Oct 29, 2025 | 39.60 | 40.40 | 39.20 | 39.65 | 39.65 | 1.67% | 134,266 |
| Oct 28, 2025 | 39.40 | 39.90 | 37.75 | 39.00 | 39.00 | -2.99% | 135,959 |
| Oct 27, 2025 | 39.15 | 40.20 | 38.45 | 40.20 | 40.20 | 2.68% | 87,710 |
| Oct 24, 2025 | 39.35 | 40.20 | 39.05 | 39.15 | 39.15 | -0.51% | 102,360 |
| Oct 23, 2025 | 38.80 | 40.00 | 38.70 | 39.35 | 39.35 | 4.10% | 189,167 |
| Oct 22, 2025 | 37.35 | 39.15 | 37.35 | 37.80 | 37.80 | 1.89% | 111,002 |
| Oct 21, 2025 | 38.30 | 38.80 | 37.10 | 37.10 | 37.10 | -3.51% | 307,623 |
| Oct 20, 2025 | 38.45 | 41.40 | 38.00 | 38.45 | 38.45 | 3.22% | 204,157 |
| Oct 17, 2025 | 39.00 | 39.10 | 37.25 | 37.25 | 37.25 | -4.61% | 182,535 |
| Oct 16, 2025 | 42.15 | 42.15 | 39.05 | 39.05 | 39.05 | -7.35% | 214,334 |
| Oct 15, 2025 | 42.00 | 43.80 | 42.00 | 42.15 | 42.15 | -1.29% | 247,920 |
| Oct 14, 2025 | 46.00 | 46.45 | 41.65 | 42.70 | 42.70 | -9.63% | 555,215 |
| Oct 13, 2025 | 48.40 | 50.00 | 46.90 | 47.25 | 47.25 | -3.87% | 215,353 |
| Oct 10, 2025 | 49.30 | 50.00 | 48.50 | 49.15 | 49.15 | -0.20% | 147,866 |
| Oct 9, 2025 | 50.00 | 50.00 | 48.65 | 49.25 | 49.25 | 0.82% | 165,955 |
| Oct 8, 2025 | 47.65 | 50.10 | 47.65 | 48.85 | 48.85 | 2.84% | 170,834 |
| Oct 7, 2025 | 49.85 | 50.00 | 47.10 | 47.50 | 47.50 | -4.71% | 104,058 |
| Oct 6, 2025 | 49.75 | 50.40 | 49.20 | 49.85 | 49.85 | 0.10% | 117,467 |
| 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 |