BW Energy Limited (OSL:BWE)
Norway flag Norway · Delayed Price · Currency is NOK
39.15
-0.20 (-0.51%)
Oct 24, 2025, 4:25 PM CET

BW Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202539.3540.2039.0539.1539.15-0.51%102,360
Oct 23, 202538.8040.0038.7039.3539.354.10%189,167
Oct 22, 202537.3539.1537.3537.8037.801.89%111,002
Oct 21, 202538.3038.8037.1037.1037.10-3.51%307,623
Oct 20, 202538.4541.4038.0038.4538.453.22%204,157
Oct 17, 202539.0039.1037.2537.2537.25-4.61%182,535
Oct 16, 202542.1542.1539.0539.0539.05-7.35%214,334
Oct 15, 202542.0043.8042.0042.1542.15-1.29%247,920
Oct 14, 202546.0046.4541.6542.7042.70-9.63%555,215
Oct 13, 202548.4050.0046.9047.2547.25-3.87%215,353
Oct 10, 202549.3050.0048.5049.1549.15-0.20%147,866
Oct 9, 202550.0050.0048.6549.2549.250.82%165,955
Oct 8, 202547.6550.1047.6548.8548.852.84%170,834
Oct 7, 202549.8550.0047.1047.5047.50-4.71%104,058
Oct 6, 202549.7550.4049.2049.8549.850.10%117,467
Oct 3, 202549.2549.9548.7549.8049.801.32%95,031
Oct 2, 202549.5549.5547.4049.1549.15-1.11%223,514
Oct 1, 202546.8049.7546.8049.7049.706.77%230,778
Sep 30, 202548.7548.9546.3046.5546.55-2.41%312,297
Sep 29, 202547.4048.5546.4047.7047.700.95%88,241
Sep 26, 202546.1048.1546.1047.2547.250.96%254,448
Sep 25, 202547.0047.3046.0046.8046.800.32%155,732
Sep 24, 202544.7546.6543.9046.6546.653.67%160,163
Sep 23, 202542.7545.1042.7045.0045.005.51%207,520
Sep 22, 202543.8544.0042.6542.6542.65-1.61%241,981
Sep 19, 202538.1043.5537.9043.3543.3512.89%648,411
Sep 18, 202537.9038.4037.1538.4038.402.26%61,512
Sep 17, 202535.6037.6035.6037.5537.55-0.27%44,502
Sep 16, 202536.3037.6536.1537.6537.652.31%147,723
Sep 15, 202537.0037.4036.2536.8036.800.68%90,778
Sep 12, 202536.0036.9035.3036.5536.553.10%73,358
Sep 11, 202533.4035.5033.4035.4535.453.65%214,009
Sep 10, 202533.7534.6033.3034.2034.200.74%167,746
Sep 9, 202533.5034.1033.5033.9533.952.26%101,363
Sep 8, 202533.4534.1033.2033.2033.20-1.04%50,051
Sep 5, 202534.6034.8033.5533.5533.55-3.03%50,071
Sep 4, 202535.0035.4034.5534.6034.60-1.42%73,090
Sep 3, 202536.0036.0035.0535.1035.100.14%39,996
Sep 2, 202534.9036.0034.9035.0535.05-1.27%55,640
Sep 1, 202534.6535.5034.6535.5035.502.75%44,746
Aug 29, 202535.0035.6534.5534.5534.55-1.57%161,707
Aug 28, 202536.3036.3535.0035.1035.10-3.31%209,023
Aug 27, 202537.0537.0536.2036.3036.30-1.36%20,979
Aug 26, 202536.7537.2536.2536.8036.80-0.67%94,810
Aug 25, 202538.0038.0036.7037.0537.05-1.20%83,650
Aug 22, 202538.0538.3537.1537.5037.50-1.70%78,589
Aug 21, 202537.8038.4037.5538.1538.152.69%91,312
Aug 20, 202536.0037.5036.0037.1537.15-0.93%43,913
Aug 19, 202535.9537.6035.9537.5037.503.02%92,611
Aug 18, 202536.0536.5536.0536.4036.401.11%47,316