BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 54.70
+2.00 (3.80%)
May 11, 2026, 4:25 PM CET
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 53.00 | 54.80 | 53.00 | 54.70 | - | 3.80% | 43,599 |
| May 8, 2026 | 52.50 | 53.70 | 52.10 | 52.70 | 52.70 | -0.19% | 54,345 |
| May 7, 2026 | 52.60 | 52.90 | 51.40 | 52.80 | 52.80 | 1.73% | 120,775 |
| May 6, 2026 | 56.50 | 56.50 | 51.90 | 51.90 | 51.90 | -8.30% | 167,547 |
| May 5, 2026 | 57.00 | 57.60 | 56.10 | 56.60 | 56.60 | -0.88% | 92,248 |
| May 4, 2026 | 57.00 | 59.10 | 56.90 | 57.10 | 57.10 | -1.04% | 130,839 |
| Apr 30, 2026 | 58.00 | 59.00 | 57.40 | 57.70 | 57.70 | 0.87% | 100,895 |
| Apr 29, 2026 | 57.00 | 57.70 | 56.60 | 57.20 | 57.20 | 2.51% | 107,949 |
| Apr 28, 2026 | 55.60 | 57.00 | 55.60 | 55.80 | 55.80 | 0.90% | 47,404 |
| Apr 27, 2026 | 55.90 | 56.00 | 55.00 | 55.30 | 55.30 | - | 51,208 |
| Apr 24, 2026 | 55.70 | 57.30 | 55.30 | 55.30 | 55.30 | 0.18% | 139,615 |
| Apr 23, 2026 | 56.00 | 57.40 | 55.20 | 55.20 | 55.20 | -0.72% | 92,000 |
| Apr 22, 2026 | 55.00 | 56.75 | 55.00 | 55.60 | 55.60 | 1.28% | 137,766 |
| Apr 21, 2026 | 55.70 | 55.70 | 53.70 | 54.90 | 54.90 | 3.20% | 110,763 |
| Apr 20, 2026 | 55.40 | 56.00 | 53.00 | 53.20 | 53.20 | 0.38% | 97,866 |
| Apr 17, 2026 | 55.30 | 55.80 | 52.40 | 53.00 | 53.00 | -4.50% | 150,271 |
| Apr 16, 2026 | 56.00 | 56.10 | 54.40 | 55.50 | 55.50 | -0.36% | 78,428 |
| Apr 15, 2026 | 56.10 | 57.00 | 55.50 | 55.70 | 55.70 | -0.89% | 78,643 |
| Apr 14, 2026 | 59.40 | 59.40 | 56.10 | 56.20 | 56.20 | -4.75% | 91,897 |
| Apr 13, 2026 | 59.10 | 59.50 | 58.20 | 59.00 | 59.00 | 3.51% | 122,619 |
| Apr 10, 2026 | 58.00 | 58.20 | 56.30 | 57.00 | 57.00 | -0.35% | 124,204 |
| Apr 9, 2026 | 56.80 | 57.70 | 56.20 | 57.20 | 57.20 | 2.69% | 127,093 |
| Apr 8, 2026 | 57.30 | 58.00 | 55.50 | 55.70 | 55.70 | -9.14% | 240,330 |
| Apr 7, 2026 | 59.00 | 61.50 | 59.00 | 61.30 | 61.30 | 5.15% | 229,511 |
| Apr 1, 2026 | 60.20 | 60.50 | 57.60 | 58.30 | 58.30 | -5.97% | 222,712 |
| Mar 31, 2026 | 61.80 | 62.00 | 59.30 | 62.00 | 62.00 | 1.81% | 190,193 |
| Mar 30, 2026 | 60.00 | 61.80 | 59.70 | 60.90 | 60.90 | 2.53% | 259,316 |
| Mar 27, 2026 | 56.80 | 59.80 | 56.60 | 59.40 | 59.40 | 5.13% | 152,503 |
| Mar 26, 2026 | 56.20 | 57.30 | 56.00 | 56.50 | 56.50 | 0.18% | 142,290 |
| Mar 25, 2026 | 56.70 | 57.10 | 55.10 | 56.40 | 56.40 | -1.40% | 59,355 |
| Mar 24, 2026 | 55.50 | 58.10 | 55.50 | 57.20 | 57.20 | 1.06% | 88,568 |
| Mar 23, 2026 | 57.30 | 57.50 | 54.80 | 56.60 | 56.60 | -1.22% | 222,278 |
| Mar 20, 2026 | 57.90 | 58.10 | 56.00 | 57.30 | 57.30 | -1.88% | 176,116 |
| Mar 19, 2026 | 57.00 | 58.40 | 56.20 | 58.40 | 58.40 | 3.36% | 239,904 |
| Mar 18, 2026 | 56.70 | 57.00 | 54.90 | 56.50 | 56.50 | 0.18% | 244,555 |
| Mar 17, 2026 | 55.50 | 56.50 | 55.30 | 56.40 | 56.40 | 0.71% | 198,838 |
| Mar 16, 2026 | 54.50 | 56.70 | 54.10 | 56.00 | 56.00 | 3.90% | 179,890 |
| Mar 13, 2026 | 55.00 | 55.20 | 53.40 | 53.90 | 53.90 | -1.46% | 302,662 |
| Mar 12, 2026 | 51.00 | 54.70 | 50.90 | 54.70 | 54.70 | 8.32% | 412,413 |
| Mar 11, 2026 | 50.00 | 50.70 | 48.85 | 50.50 | 50.50 | 0.80% | 122,549 |
| Mar 10, 2026 | 51.90 | 51.90 | 47.30 | 50.10 | 50.10 | -4.39% | 230,673 |
| Mar 9, 2026 | 56.50 | 57.50 | 52.00 | 52.40 | 52.40 | -3.85% | 283,055 |
| Mar 6, 2026 | 53.10 | 55.00 | 52.30 | 54.50 | 54.50 | 3.22% | 207,167 |
| Mar 5, 2026 | 51.70 | 53.00 | 51.00 | 52.80 | 52.80 | 2.72% | 67,288 |
| Mar 4, 2026 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | -0.77% | 140,099 |
| Mar 3, 2026 | 53.20 | 54.80 | 51.40 | 51.80 | 51.80 | -3.72% | 193,626 |
| Mar 2, 2026 | 55.00 | 56.90 | 53.50 | 53.80 | 53.80 | 3.86% | 515,942 |
| Feb 27, 2026 | 49.70 | 52.60 | 49.65 | 51.80 | 51.80 | 5.71% | 268,021 |
| Feb 26, 2026 | 49.05 | 49.05 | 47.20 | 49.00 | 49.00 | 0.93% | 104,233 |
| Feb 25, 2026 | 49.00 | 49.25 | 48.45 | 48.55 | 48.55 | -0.51% | 38,833 |