BW Energy Limited (OSL:BWE)
Norway · Delayed Price · Currency is NOK 57.30
0.00 (0.00%)
Oct 2, 2026, 4:25 PM CET
BW Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 3, 2026 | 55.10 | 56.30 | 54.60 | 55.40 | 55.40 | 0.54% | 40,575 |
| Sep 2, 2026 | 55.80 | 56.30 | 55.00 | 55.10 | 55.10 | -0.54% | 69,954 |
| Sep 1, 2026 | 56.30 | 56.80 | 55.10 | 55.40 | 55.40 | -1.07% | 39,496 |
| Aug 31, 2026 | 55.00 | 56.10 | 54.90 | 56.00 | 56.00 | 2.75% | 444,218 |
| Aug 28, 2026 | 54.00 | 55.80 | 54.00 | 54.50 | 54.50 | 0.18% | 64,438 |
| Aug 27, 2026 | 54.50 | 55.40 | 54.00 | 54.40 | 54.40 | -0.37% | 39,764 |
| Aug 26, 2026 | 54.40 | 54.80 | 53.50 | 54.60 | 54.60 | -0.36% | 36,563 |
| Aug 25, 2026 | 55.40 | 55.40 | 54.30 | 54.80 | 54.80 | -0.36% | 47,986 |
| Aug 24, 2026 | 56.50 | 56.50 | 54.90 | 55.00 | 55.00 | -2.65% | 54,378 |
| 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 |