BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 56.50
-1.50 (-2.59%)
Aug 21, 2026, 4:25 PM CET
BW Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 56.80 | 57.60 | 56.50 | 56.50 | 56.50 | -2.59% | 42,627 |
| Aug 20, 2026 | 56.80 | 58.80 | 56.10 | 58.00 | 58.00 | 2.29% | 175,355 |
| Aug 19, 2026 | 57.00 | 57.00 | 56.10 | 56.70 | 56.70 | - | 78,996 |
| Aug 18, 2026 | 56.80 | 57.80 | 56.30 | 56.70 | 56.70 | 0.71% | 70,563 |
| Aug 17, 2026 | 55.80 | 56.50 | 55.30 | 56.30 | 56.30 | 0.54% | 67,823 |
| Aug 14, 2026 | 57.50 | 57.50 | 55.30 | 56.00 | 56.00 | 1.27% | 106,183 |
| Aug 13, 2026 | 56.20 | 56.20 | 54.60 | 55.30 | 55.30 | 0.55% | 84,814 |
| Aug 12, 2026 | 56.60 | 56.60 | 54.70 | 55.00 | 55.00 | -1.26% | 26,626 |
| Aug 11, 2026 | 54.50 | 57.60 | 54.50 | 55.70 | 55.70 | 0.18% | 67,716 |
| Aug 10, 2026 | 53.90 | 55.70 | 52.50 | 55.60 | 55.60 | 3.15% | 67,841 |
| Aug 7, 2026 | 53.40 | 54.60 | 53.00 | 53.90 | 53.90 | 0.94% | 38,067 |
| Aug 6, 2026 | 52.00 | 53.70 | 52.00 | 53.40 | 53.40 | 0.38% | 33,135 |
| Aug 5, 2026 | 53.10 | 54.00 | 52.70 | 53.20 | 53.20 | - | 91,028 |
| Aug 4, 2026 | 53.50 | 53.90 | 52.70 | 53.20 | 53.20 | 2.11% | 64,468 |
| Aug 3, 2026 | 52.20 | 54.10 | 51.30 | 52.10 | 52.10 | 0.39% | 55,753 |
| Jul 31, 2026 | 54.20 | 54.50 | 51.60 | 51.90 | 51.90 | 0.97% | 70,948 |
| Jul 30, 2026 | 53.00 | 53.40 | 50.60 | 51.40 | 51.40 | -2.65% | 270,707 |
| Jul 29, 2026 | 53.00 | 53.60 | 51.40 | 52.80 | 52.80 | 0.19% | 92,557 |
| Jul 28, 2026 | 55.70 | 55.70 | 50.30 | 52.70 | 52.70 | 2.73% | 87,624 |
| Jul 27, 2026 | 51.80 | 52.50 | 51.10 | 51.30 | 51.30 | -3.02% | 51,356 |
| Jul 24, 2026 | 55.50 | 55.50 | 52.60 | 52.90 | 52.90 | -3.29% | 50,670 |
| Jul 23, 2026 | 54.00 | 55.80 | 54.00 | 54.70 | 54.70 | 1.67% | 57,673 |
| Jul 22, 2026 | 53.00 | 54.80 | 53.00 | 53.80 | 53.80 | 1.89% | 54,526 |
| Jul 21, 2026 | 51.20 | 53.90 | 51.20 | 52.80 | 52.80 | 4.76% | 65,435 |
| Jul 20, 2026 | 51.50 | 52.40 | 50.40 | 50.40 | 50.40 | -0.98% | 49,749 |
| Jul 17, 2026 | 50.70 | 51.50 | 50.00 | 50.90 | 50.90 | 1.39% | 53,450 |
| Jul 16, 2026 | 51.00 | 51.00 | 49.40 | 50.20 | 50.20 | -0.79% | 43,575 |
| Jul 15, 2026 | 51.50 | 51.50 | 50.50 | 50.60 | 50.60 | -0.98% | 21,602 |
| Jul 14, 2026 | 51.50 | 51.80 | 50.50 | 51.10 | 51.10 | 1.39% | 33,706 |
| Jul 13, 2026 | 48.80 | 50.90 | 48.80 | 50.40 | 50.40 | 2.23% | 42,485 |
| Jul 10, 2026 | 48.50 | 51.00 | 48.50 | 49.30 | 49.30 | -1.40% | 52,877 |
| Jul 9, 2026 | 54.00 | 54.00 | 50.00 | 50.00 | 50.00 | -3.66% | 48,169 |
| Jul 8, 2026 | 48.50 | 52.40 | 48.50 | 51.90 | 51.90 | 3.18% | 35,762 |
| Jul 7, 2026 | 51.00 | 51.20 | 49.40 | 50.30 | 50.30 | 1.72% | 41,091 |
| Jul 6, 2026 | 52.70 | 52.70 | 48.85 | 49.45 | 49.45 | - | 41,910 |
| Jul 3, 2026 | 49.40 | 50.50 | 48.90 | 49.45 | 49.45 | 0.41% | 35,893 |
| Jul 2, 2026 | 52.00 | 52.00 | 49.25 | 49.25 | 49.25 | 0.61% | 68,323 |
| Jul 1, 2026 | 51.00 | 51.65 | 48.45 | 48.95 | 48.95 | -5.14% | 108,840 |
| Jun 30, 2026 | 51.50 | 52.10 | 51.50 | 51.60 | 51.60 | -0.39% | 53,176 |
| Jun 29, 2026 | 51.50 | 52.40 | 51.50 | 51.80 | 51.80 | 0.19% | 43,389 |
| Jun 26, 2026 | 51.40 | 52.20 | 51.40 | 51.70 | 51.70 | -0.77% | 51,365 |
| Jun 25, 2026 | 50.70 | 52.30 | 50.40 | 52.10 | 52.10 | 1.36% | 62,162 |
| Jun 24, 2026 | 53.50 | 53.50 | 51.30 | 51.40 | 51.40 | -2.47% | 94,860 |
| Jun 23, 2026 | 52.20 | 53.00 | 51.40 | 52.70 | 52.70 | 1.93% | 65,418 |
| Jun 22, 2026 | 52.00 | 53.00 | 51.60 | 51.70 | 51.70 | 0.39% | 112,211 |
| Jun 19, 2026 | 49.60 | 51.70 | 49.60 | 51.50 | 51.50 | 3.41% | 298,344 |
| Jun 18, 2026 | 52.10 | 52.30 | 49.50 | 49.80 | 49.80 | -4.60% | 107,614 |
| Jun 17, 2026 | 53.10 | 53.20 | 52.00 | 52.20 | 52.20 | -1.69% | 83,289 |
| Jun 16, 2026 | 54.60 | 55.20 | 53.10 | 53.10 | 53.10 | -3.28% | 116,314 |
| Jun 15, 2026 | 57.50 | 57.50 | 54.90 | 54.90 | 54.90 | -5.67% | 85,197 |