BW Energy Limited (STO:BWEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 58.80
+1.00 (1.73%)
At close: Apr 13, 2026
STO:BWEO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 13, 2026 | 57.00 | 59.10 | 57.00 | 58.80 | 58.80 | 1.73% | 6,708 |
| Apr 10, 2026 | 57.40 | 58.50 | 57.40 | 57.80 | 57.80 | 0.70% | 610 |
| Apr 9, 2026 | 57.00 | 58.00 | 57.00 | 57.40 | 57.40 | 2.50% | 2,170 |
| Apr 8, 2026 | 62.00 | 62.00 | 55.60 | 56.00 | 56.00 | -6.35% | 12,437 |
| Apr 7, 2026 | 59.70 | 62.30 | 59.50 | 59.80 | 59.80 | 2.57% | 67,958 |
| Apr 1, 2026 | 62.10 | 62.10 | 57.70 | 58.30 | 58.30 | -5.97% | 17,935 |
| Mar 31, 2026 | 61.20 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 15,827 |
| Mar 30, 2026 | 60.80 | 62.10 | 59.80 | 61.00 | 61.00 | 5.54% | 42,850 |
| Mar 27, 2026 | 57.50 | 57.80 | 57.50 | 57.80 | 57.80 | 1.58% | 6,058 |
| Mar 26, 2026 | 56.70 | 56.90 | 56.70 | 56.90 | 56.90 | 1.61% | 2,766 |
| Mar 25, 2026 | 55.20 | 56.20 | 55.20 | 56.00 | 56.00 | -1.93% | 5,650 |
| Mar 24, 2026 | 56.50 | 57.80 | 56.50 | 57.10 | 57.10 | 1.60% | 3,564 |
| Mar 23, 2026 | 56.20 | 56.90 | 54.30 | 56.20 | 56.20 | -1.75% | 10,703 |
| Mar 20, 2026 | 58.40 | 58.40 | 57.10 | 57.20 | 57.20 | -1.21% | 8,060 |
| Mar 19, 2026 | 57.20 | 58.10 | 56.50 | 57.90 | 57.90 | 1.76% | 5,241 |
| Mar 18, 2026 | 56.70 | 56.90 | 55.40 | 56.90 | 56.90 | 1.61% | 9,917 |
| Mar 16, 2026 | 53.90 | 56.60 | 53.90 | 56.00 | 56.00 | 3.70% | 2,656 |
| Mar 13, 2026 | 54.80 | 54.80 | 53.40 | 54.00 | 54.00 | -0.55% | 8,361 |
| Mar 12, 2026 | 51.70 | 54.30 | 51.70 | 54.30 | 54.30 | 7.31% | 15,407 |
| Mar 11, 2026 | 49.70 | 50.60 | 49.25 | 50.60 | 50.60 | -0.78% | 1,404 |
| Mar 10, 2026 | 53.70 | 53.70 | 46.90 | 51.00 | 51.00 | -3.04% | 37,165 |
| Mar 9, 2026 | 57.10 | 57.20 | 52.60 | 52.60 | 52.60 | -4.19% | 5,288 |
| Mar 6, 2026 | 52.80 | 54.90 | 52.80 | 54.90 | 54.90 | 4.77% | 2,086 |
| Mar 5, 2026 | 51.60 | 52.70 | 51.40 | 52.40 | 52.40 | 3.56% | 10,711 |
| Mar 4, 2026 | 52.50 | 52.50 | 50.60 | 50.60 | 50.60 | -2.13% | 4,600 |
| Mar 3, 2026 | 55.00 | 56.30 | 50.70 | 51.70 | 51.70 | -4.44% | 26,695 |
| Mar 2, 2026 | 57.10 | 57.10 | 53.50 | 54.10 | 54.10 | 2.46% | 26,297 |
| Feb 27, 2026 | 51.20 | 52.80 | 51.20 | 52.80 | 52.80 | 7.54% | 57,074 |
| Feb 26, 2026 | 47.95 | 49.10 | 47.25 | 49.10 | 49.10 | 0.82% | 37,000 |
| Feb 25, 2026 | 48.35 | 48.70 | 48.35 | 48.70 | 48.70 | 1.88% | 2,350 |
| Feb 24, 2026 | 48.15 | 48.15 | 47.80 | 47.80 | 47.80 | -1.24% | 4,600 |
| Feb 23, 2026 | 49.10 | 49.60 | 48.40 | 48.40 | 48.40 | -1.02% | 16,627 |
| Feb 20, 2026 | 48.50 | 48.90 | 48.50 | 48.90 | 48.90 | -0.51% | 5,000 |
| Feb 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 6.27% | 2,000 |
| Feb 16, 2026 | 45.15 | 46.25 | 44.80 | 46.25 | 46.25 | 3.01% | 7,525 |
| Feb 12, 2026 | 45.30 | 45.30 | 44.00 | 44.90 | 44.90 | -3.23% | 12,786 |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 6.30% | 5,620 |
| Feb 6, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.91% | 200 |
| Feb 5, 2026 | 42.70 | 44.50 | 42.70 | 44.50 | 44.50 | 2.30% | 7,500 |
| Feb 4, 2026 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | -3.23% | 600 |
| Feb 2, 2026 | 44.70 | 45.25 | 44.70 | 44.95 | 44.95 | -2.81% | 3,545 |
| Jan 30, 2026 | 46.00 | 46.25 | 46.00 | 46.25 | 46.25 | -1.60% | 1,914 |
| Jan 29, 2026 | 45.70 | 47.00 | 45.70 | 47.00 | 47.00 | 3.52% | 4,336 |
| Jan 28, 2026 | 45.55 | 45.55 | 44.75 | 45.40 | 45.40 | 1.68% | 521 |
| Jan 26, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.65% | 99 |
| Jan 23, 2026 | 43.65 | 45.40 | 43.65 | 45.40 | 45.40 | 1.68% | 1,508 |
| Jan 22, 2026 | 45.10 | 47.10 | 44.65 | 44.65 | 44.65 | 3.12% | 1,650 |
| Jan 19, 2026 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | -5.15% | 6,655 |
| Jan 16, 2026 | 45.00 | 45.65 | 45.00 | 45.65 | 45.65 | -0.76% | 1,500 |
| Jan 15, 2026 | 46.00 | 46.65 | 46.00 | 46.00 | 46.00 | 3.60% | 1,630 |