BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 47.85
+0.05 (0.10%)
Nov 12, 2026, 4:25 PM CET
BW Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 47.80 | 48.35 | 47.40 | 47.85 | 47.85 | 0.10% | 204,632 |
| Nov 11, 2026 | 46.05 | 47.90 | 45.95 | 47.80 | 47.80 | 5.75% | 299,393 |
| Nov 10, 2026 | 46.05 | 46.30 | 44.80 | 45.20 | 45.20 | -2.38% | 284,733 |
| Nov 9, 2026 | 46.45 | 46.95 | 46.00 | 46.30 | 46.30 | -1.07% | 126,994 |
| Nov 6, 2026 | 46.55 | 47.50 | 46.20 | 46.80 | 46.80 | -1.47% | 288,238 |
| Nov 5, 2026 | 47.50 | 48.50 | 46.30 | 47.50 | 47.50 | -1.76% | 389,824 |
| Nov 4, 2026 | 49.00 | 50.00 | 48.25 | 48.35 | 48.35 | -1.63% | 254,404 |
| Nov 3, 2026 | 51.50 | 51.60 | 48.70 | 49.15 | 49.15 | -5.12% | 338,893 |
| Nov 2, 2026 | 53.40 | 54.10 | 51.50 | 51.80 | 51.80 | -4.78% | 491,431 |
| Oct 30, 2026 | 61.50 | 61.50 | 54.40 | 54.40 | 54.40 | -7.33% | 621,263 |
| Oct 29, 2026 | 60.00 | 60.60 | 58.00 | 58.70 | 58.70 | -3.29% | 321,405 |
| Oct 28, 2026 | 63.00 | 63.00 | 60.00 | 60.70 | 60.70 | -2.25% | 156,590 |
| Oct 27, 2026 | 64.00 | 65.00 | 62.00 | 62.10 | 62.10 | -1.11% | 124,518 |
| Oct 26, 2026 | 57.90 | 62.90 | 56.60 | 62.80 | 62.80 | -4.99% | 324,592 |
| Oct 23, 2026 | 66.60 | 67.00 | 65.10 | 66.10 | 66.10 | - | 63,699 |
| Oct 22, 2026 | 69.00 | 69.00 | 65.60 | 66.10 | 66.10 | -1.78% | 87,729 |
| Oct 21, 2026 | 68.20 | 69.20 | 66.20 | 67.30 | 67.30 | -1.46% | 81,255 |
| Oct 20, 2026 | 69.00 | 69.80 | 68.30 | 68.30 | 68.30 | -1.16% | 150,668 |
| Oct 19, 2026 | 69.30 | 70.20 | 68.50 | 69.10 | 69.10 | 0.88% | 78,156 |
| Oct 16, 2026 | 67.10 | 69.30 | 67.00 | 68.50 | 68.50 | 2.85% | 93,574 |
| Oct 15, 2026 | 66.90 | 68.40 | 65.60 | 66.60 | 66.60 | -3.48% | 95,681 |
| Oct 14, 2026 | 67.30 | 69.40 | 67.10 | 69.00 | 69.00 | 2.83% | 149,205 |
| Oct 13, 2026 | 67.00 | 67.60 | 65.10 | 67.10 | 67.10 | 1.36% | 172,008 |
| Oct 12, 2026 | 64.10 | 66.90 | 63.80 | 66.20 | 66.20 | 3.60% | 139,326 |
| Oct 9, 2026 | 61.40 | 63.90 | 61.00 | 63.90 | 63.90 | 4.07% | 178,595 |
| Oct 8, 2026 | 59.10 | 61.40 | 59.10 | 61.40 | 61.40 | 2.16% | 203,392 |
| Oct 7, 2026 | 59.90 | 60.20 | 59.10 | 60.10 | 60.10 | 1.52% | 122,575 |
| Oct 6, 2026 | 59.20 | 59.70 | 58.00 | 59.20 | 59.20 | 0.51% | 84,678 |
| Oct 5, 2026 | 57.30 | 58.90 | 57.30 | 58.90 | 58.90 | 2.79% | 67,611 |
| Oct 2, 2026 | 58.00 | 58.00 | 56.60 | 57.30 | 57.30 | - | 68,558 |
| Oct 1, 2026 | 57.30 | 57.60 | 55.50 | 57.30 | 57.30 | - | 33,123 |
| Sep 30, 2026 | 56.40 | 57.50 | 56.30 | 57.30 | 57.30 | -1.21% | 83,286 |
| Sep 29, 2026 | 58.00 | 58.20 | 57.00 | 58.00 | 58.00 | -1.36% | 54,435 |
| Sep 28, 2026 | 57.10 | 58.80 | 57.10 | 58.80 | 58.80 | 1.38% | 63,719 |
| Sep 25, 2026 | 58.00 | 58.60 | 56.80 | 58.00 | 58.00 | 1.05% | 59,178 |
| Sep 24, 2026 | 55.60 | 57.70 | 55.60 | 57.40 | 57.40 | 1.77% | 82,466 |
| Sep 23, 2026 | 56.20 | 56.60 | 55.50 | 56.40 | 56.40 | -0.35% | 57,342 |
| Sep 22, 2026 | 56.20 | 57.30 | 55.40 | 56.60 | 56.60 | 0.71% | 184,897 |
| Sep 21, 2026 | 58.70 | 58.70 | 55.60 | 56.20 | 56.20 | -2.94% | 97,507 |
| Sep 18, 2026 | 58.60 | 58.60 | 57.70 | 57.90 | 57.90 | 0.35% | 93,800 |
| Sep 17, 2026 | 58.00 | 58.40 | 57.10 | 57.70 | 57.70 | -1.54% | 77,712 |
| Sep 16, 2026 | 58.60 | 60.00 | 58.30 | 58.60 | 58.60 | 0.51% | 111,771 |
| Sep 15, 2026 | 58.20 | 58.50 | 57.00 | 58.30 | 58.30 | 1.39% | 117,034 |
| Sep 14, 2026 | 58.00 | 58.40 | 57.30 | 57.50 | 57.50 | 0.35% | 137,277 |
| Sep 11, 2026 | 57.00 | 57.70 | 57.00 | 57.30 | 57.30 | -0.35% | 40,288 |
| Sep 10, 2026 | 57.00 | 58.00 | 57.00 | 57.50 | 57.50 | 0.70% | 114,770 |
| Sep 9, 2026 | 56.00 | 57.50 | 56.00 | 57.10 | 57.10 | 2.15% | 148,292 |
| Sep 8, 2026 | 55.00 | 57.70 | 55.00 | 55.90 | 55.90 | 0.72% | 129,769 |
| Sep 7, 2026 | 54.50 | 56.10 | 54.50 | 55.50 | 55.50 | 1.09% | 41,893 |
| Sep 4, 2026 | 56.50 | 56.50 | 54.60 | 54.90 | 54.90 | -0.90% | 37,752 |