BW Energy Limited (STO:BWEO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 55.40
+1.10 (2.03%)
At close: Jul 23, 2026
STO:BWEO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23, 2026 | 55.40 | 55.40 | 55.40 | 55.40 | 55.40 | 2.03% | 4,000 |
| Jul 22, 2026 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | 2.45% | 2,415 |
| Jul 21, 2026 | 52.00 | 53.70 | 52.00 | 53.00 | 53.00 | 3.11% | 14,881 |
| Jul 17, 2026 | 51.30 | 51.40 | 51.30 | 51.40 | 51.40 | 1.38% | 2,545 |
| Jul 15, 2026 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | -0.59% | 500 |
| Jul 14, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.62% | 280 |
| Jul 10, 2026 | 49.40 | 49.40 | 48.75 | 48.75 | 48.75 | -4.22% | 1,084 |
| Jul 9, 2026 | 51.10 | 51.10 | 50.90 | 50.90 | 50.90 | 2.72% | 20,000 |
| Jul 7, 2026 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | -0.10% | 9 |
| Jul 6, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | -0.10% | 50 |
| Jul 3, 2026 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | -5.07% | 5,000 |
| Jun 30, 2026 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | 0.58% | 38 |
| Jun 29, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 0.19% | 500 |
| Jun 26, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - | 400 |
| Jun 25, 2026 | 51.30 | 51.90 | 51.30 | 51.90 | 51.90 | 0.78% | 1,002 |
| Jun 19, 2026 | 49.95 | 51.50 | 49.95 | 51.50 | 51.50 | 3.83% | 5,467 |
| Jun 18, 2026 | 52.20 | 52.20 | 49.35 | 49.60 | 49.60 | -4.43% | 4,066 |
| Jun 17, 2026 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | -2.26% | 68 |
| Jun 16, 2026 | 54.30 | 54.30 | 53.10 | 53.10 | 53.10 | -4.84% | 2,078 |
| Jun 15, 2026 | 56.00 | 56.20 | 55.80 | 55.80 | 55.80 | -2.28% | 6,097 |
| Jun 12, 2026 | 58.60 | 58.70 | 57.10 | 57.10 | 57.10 | -0.70% | 2,076 |
| Jun 10, 2026 | 56.50 | 57.50 | 56.50 | 57.50 | 57.50 | -3.20% | 3,650 |
| Jun 8, 2026 | 60.20 | 60.20 | 59.40 | 59.40 | 59.40 | -1.82% | 56,991 |
| Jun 5, 2026 | 61.00 | 62.40 | 60.50 | 60.50 | 60.50 | 1.34% | 23,259 |
| Jun 4, 2026 | 58.20 | 59.70 | 57.80 | 59.70 | 59.70 | 4.01% | 361 |
| Jun 3, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 1.77% | 3,000 |
| Jun 2, 2026 | 55.60 | 56.40 | 55.60 | 56.40 | 56.40 | 4.44% | 1,489 |
| Jun 1, 2026 | 55.80 | 57.00 | 53.70 | 54.00 | 54.00 | -6.90% | 66,767 |
| May 29, 2026 | 58.20 | 58.20 | 58.00 | 58.00 | 58.00 | -0.34% | 17,729 |
| May 28, 2026 | 59.60 | 59.60 | 58.20 | 58.20 | 58.20 | -1.36% | 21,865 |
| May 27, 2026 | 60.40 | 60.40 | 59.00 | 59.00 | 59.00 | -1.67% | 1,267 |
| May 26, 2026 | 58.80 | 60.00 | 56.00 | 60.00 | 60.00 | 1.87% | 43,042 |
| May 22, 2026 | 59.30 | 59.50 | 58.80 | 58.90 | 58.90 | -0.67% | 15,288 |
| May 21, 2026 | 59.80 | 61.20 | 59.30 | 59.30 | 59.30 | 2.95% | 25,262 |
| May 20, 2026 | 56.30 | 57.60 | 56.30 | 57.60 | 57.60 | 1.95% | 30,539 |
| May 19, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 1.07% | 142 |
| May 18, 2026 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | -2.78% | 200 |
| May 15, 2026 | 57.60 | 57.60 | 56.10 | 57.50 | 57.50 | 0.88% | 376 |
| May 13, 2026 | 55.20 | 57.00 | 55.20 | 57.00 | 57.00 | 0.88% | 2,705 |
| May 12, 2026 | 55.20 | 56.50 | 55.20 | 56.50 | 56.50 | 2.73% | 8,000 |
| May 11, 2026 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 7.42% | 1,000 |
| May 8, 2026 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | -2.48% | 1 |
| May 7, 2026 | 51.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.38% | 250 |
| May 6, 2026 | 54.60 | 54.60 | 52.00 | 52.30 | 52.30 | -7.10% | 5,052 |
| May 5, 2026 | 56.10 | 56.30 | 56.10 | 56.30 | 56.30 | -0.88% | 20,400 |
| May 4, 2026 | 57.00 | 59.00 | 56.80 | 56.80 | 56.80 | -1.56% | 31,900 |
| Apr 30, 2026 | 58.00 | 58.00 | 57.70 | 57.70 | 57.70 | 0.52% | 600 |
| Apr 29, 2026 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | 0.88% | 1,000 |
| Apr 28, 2026 | 56.60 | 56.90 | 56.20 | 56.90 | 56.90 | 3.45% | 1,566 |
| Apr 27, 2026 | 55.10 | 55.10 | 55.00 | 55.00 | 55.00 | -1.79% | 696 |