BW Energy Limited (STO:BWEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 35.10
+0.05 (0.14%)
At close: Aug 29, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 4.20% | 3,563 |
| Sep 1, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.57% | 4,000 |
| Aug 29, 2025 | 35.55 | 35.55 | 35.10 | 35.10 | 35.10 | 0.14% | 4,218 |
| Aug 28, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -2.91% | 200 |
| Aug 27, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -3.99% | 604 |
| Aug 25, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.90% | 100 |
| Aug 19, 2025 | 35.45 | 36.90 | 35.45 | 36.90 | 36.90 | 2.79% | 1,300 |
| Aug 12, 2025 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | -0.69% | 150 |
| Aug 8, 2025 | 36.30 | 36.30 | 36.15 | 36.15 | 36.15 | -0.41% | 3,059 |
| Aug 7, 2025 | 36.40 | 36.40 | 36.30 | 36.30 | 36.30 | 0.55% | 6,783 |
| Aug 6, 2025 | 35.50 | 36.10 | 35.50 | 36.10 | 36.10 | 9.23% | 39,370 |
| Aug 5, 2025 | 33.30 | 33.30 | 33.05 | 33.05 | 33.05 | -5.44% | 2,000 |
| 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 |