BW Energy Limited (STO:BWEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 36.45
+1.45 (4.14%)
At close: Jul 29, 2025
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -4.12% | 100 |
| Jul 29, 2025 | 36.25 | 36.45 | 36.25 | 36.45 | 36.45 | 4.14% | 33,200 |
| Jul 28, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.57% | 2,897 |
| Jul 25, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.14% | 200 |
| Jul 23, 2025 | 34.50 | 35.15 | 34.45 | 35.15 | 35.15 | 1.59% | 47,249 |
| Jul 22, 2025 | 34.05 | 34.60 | 34.00 | 34.60 | 34.60 | 1.62% | 2,536 |
| Jul 21, 2025 | 34.40 | 34.40 | 34.05 | 34.05 | 34.05 | -4.89% | 7,420 |
| Jul 17, 2025 | 35.70 | 35.80 | 35.70 | 35.80 | 35.80 | -4.79% | 13,612 |
| Jul 15, 2025 | 38.00 | 38.00 | 37.30 | 37.60 | 37.60 | -0.92% | 82,728 |
| Jul 14, 2025 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | 0.80% | 1,100 |
| Jul 11, 2025 | 37.00 | 37.65 | 37.00 | 37.65 | 37.65 | 1.76% | 2,563 |
| Jul 10, 2025 | 37.50 | 37.50 | 37.00 | 37.00 | 37.00 | -0.80% | 3,135 |
| Jul 9, 2025 | 38.00 | 38.00 | 37.30 | 37.30 | 37.30 | -0.53% | 3,403 |
| Jul 8, 2025 | 36.50 | 37.50 | 36.35 | 37.50 | 37.50 | 3.59% | 5,461 |
| Jul 7, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | 3.28% | 97 |
| Jul 4, 2025 | 35.50 | 35.50 | 35.05 | 35.05 | 35.05 | -2.91% | 3,132 |
| Jul 3, 2025 | 35.65 | 36.10 | 35.65 | 36.10 | 36.10 | 1.26% | 1,026 |
| Jul 2, 2025 | 35.95 | 35.95 | 35.65 | 35.65 | 35.65 | 3.33% | 5,980 |
| Jun 30, 2025 | 34.90 | 34.90 | 34.50 | 34.50 | 34.50 | 1.02% | 3,500 |
| Jun 27, 2025 | 34.00 | 34.30 | 34.00 | 34.15 | 34.15 | 3.64% | 4,450 |
| Jun 26, 2025 | 33.00 | 33.00 | 32.95 | 32.95 | 32.95 | -4.49% | 2,537 |
| Jun 25, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.72% | 9,294 |
| Jun 24, 2025 | 35.20 | 35.20 | 34.75 | 34.75 | 34.75 | -6.96% | 7,527 |
| Jun 23, 2025 | 37.35 | 37.35 | 37.35 | 37.35 | 37.35 | 0.95% | 3,000 |
| Jun 20, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -1.20% | 87 |
| Jun 19, 2025 | 37.35 | 37.45 | 37.35 | 37.45 | 37.45 | - | 1,307 |
| Jun 18, 2025 | 37.20 | 37.60 | 37.00 | 37.45 | 37.45 | 0.40% | 14,605 |
| Jun 17, 2025 | 36.35 | 37.30 | 36.35 | 37.30 | 37.30 | 1.22% | 1,275 |
| Jun 16, 2025 | 36.70 | 36.85 | 36.70 | 36.85 | 36.85 | -0.94% | 2,704 |
| Jun 13, 2025 | 37.45 | 37.45 | 36.75 | 37.20 | 37.20 | 8.14% | 13,977 |
| Jun 12, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.15% | 2,378 |
| Jun 10, 2025 | 33.15 | 33.35 | 33.15 | 33.35 | 33.35 | 2.14% | 5,431 |
| Jun 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | 4.31% | 1,000 |
| Jun 3, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.30 | -0.79% | 340 |
| Jun 2, 2025 | 31.00 | 31.55 | 31.00 | 31.55 | 31.55 | 1.61% | 5,485 |
| May 30, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -0.64% | 4 |
| May 28, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -2.19% | 140 |
| May 23, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -2.29% | 73 |
| May 21, 2025 | 32.00 | 32.75 | 32.00 | 32.70 | 32.70 | 1.55% | 10,823 |
| May 19, 2025 | 31.15 | 32.20 | 29.75 | 32.20 | 32.20 | -0.31% | 27,022 |
| May 16, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.16% | 33 |
| May 15, 2025 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | -2.12% | 33 |
| May 14, 2025 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 2.17% | 1,736 |
| May 12, 2025 | 32.35 | 32.35 | 32.25 | 32.25 | 32.25 | 1.57% | 311 |
| May 9, 2025 | 31.65 | 32.15 | 31.65 | 31.75 | 31.75 | 3.08% | 11,699 |
| May 8, 2025 | 30.50 | 30.80 | 29.75 | 30.80 | 30.80 | 9.41% | 14,973 |
| May 7, 2025 | 28.10 | 28.15 | 27.70 | 28.15 | 28.15 | 3.87% | 5,750 |
| May 5, 2025 | 27.20 | 29.15 | 26.60 | 27.10 | 27.10 | -0.55% | 44,789 |
| May 2, 2025 | 27.50 | 27.50 | 26.50 | 27.25 | 27.25 | -7.16% | 632 |
| Apr 23, 2025 | 27.95 | 30.10 | 27.95 | 29.35 | 29.35 | 12.88% | 15,280 |