BW Energy Limited (STO:BWEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 47.70
-1.90 (-3.83%)
At close: Oct 10, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 50.00 | 50.00 | 47.70 | 47.70 | 47.70 | -3.83% | 3,200 |
| Oct 9, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 1.95% | 200 |
| Oct 8, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 4.40% | 686 |
| Oct 7, 2025 | 50.00 | 50.00 | 46.60 | 46.60 | 46.60 | -6.33% | 2,554 |
| Oct 6, 2025 | 49.25 | 50.40 | 49.25 | 49.75 | 49.75 | 0.20% | 35,620 |
| Oct 3, 2025 | 49.25 | 49.90 | 49.25 | 49.65 | 49.65 | -0.70% | 5,279 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 120 |
| Oct 1, 2025 | 48.70 | 49.80 | 48.70 | 49.80 | 49.80 | 8.73% | 1,841 |
| Sep 30, 2025 | 48.70 | 48.70 | 45.80 | 45.80 | 45.80 | -5.57% | 448 |
| Sep 29, 2025 | 46.30 | 48.50 | 46.30 | 48.50 | 48.50 | 1.15% | 4,131 |
| Sep 26, 2025 | 47.60 | 47.95 | 47.60 | 47.95 | 47.95 | 4.01% | 2,020 |
| Sep 24, 2025 | 44.85 | 46.10 | 44.85 | 46.10 | 46.10 | 2.67% | 3,502 |
| Sep 23, 2025 | 42.60 | 44.90 | 42.45 | 44.90 | 44.90 | 3.46% | 103,479 |
| Sep 22, 2025 | 43.60 | 43.80 | 43.30 | 43.40 | 43.40 | 0.58% | 45,054 |
| Sep 19, 2025 | 37.15 | 43.15 | 37.15 | 43.15 | 43.15 | 13.25% | 6,142 |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 1,450 |
| Sep 16, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 12.56% | 250 |
| Sep 10, 2025 | 33.90 | 33.90 | 33.60 | 33.85 | 33.85 | - | 6,671 |
| Sep 9, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | 0.15% | 3,000 |
| Sep 5, 2025 | 34.00 | 34.90 | 33.00 | 33.80 | 33.80 | -2.03% | 27,581 |
| Sep 4, 2025 | 35.25 | 35.25 | 34.50 | 34.50 | 34.50 | -2.95% | 5,100 |
| Sep 3, 2025 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -1.25% | 4,400 |
| 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 |