Canada markets closed

BW Energy Limited (BWE.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
24.50-1.06 (-4.15%)
At close: 04:25PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202225.5025.5024.4224.5024.50329,081
Jun 30, 202226.6026.8025.5425.5625.56261,093
Jun 29, 202227.5027.8026.8826.8826.88275,037
Jun 28, 202227.3628.1826.5627.2227.22474,245
Jun 27, 202226.8027.0026.1626.4026.40349,518
Jun 24, 202225.4827.0024.5426.6226.62953,510
Jun 23, 202223.1024.2423.1023.3623.36459,108
Jun 22, 202225.0225.0823.8224.5024.50509,571
Jun 21, 202225.4226.4825.0425.1825.18264,729
Jun 20, 202225.3625.9025.2225.3425.34218,166
Jun 17, 202226.0026.9025.6025.8225.82233,232
Jun 16, 202227.0027.5625.7825.8625.86313,044
Jun 15, 202228.1028.1827.0227.6027.60239,375
Jun 14, 202227.6028.4227.0228.1028.10280,826
Jun 13, 202228.7828.8427.4227.4827.48472,268
Jun 10, 202230.6630.6629.1629.2429.24221,183
Jun 09, 202230.7230.9029.7230.2830.28472,428
Jun 08, 202229.9830.4829.5030.2630.26597,081
Jun 07, 202228.8029.7428.6429.5429.54460,648
Jun 03, 202228.9028.9628.1628.5628.56245,504
Jun 02, 202228.5029.2028.2228.7228.72431,670
Jun 01, 202228.2628.7228.0028.5628.56368,958
May 31, 202228.9029.3028.4028.8428.84810,893
May 30, 202231.0031.1628.2428.2428.24641,736
May 27, 202231.0031.5028.3029.4629.461,274,409
May 25, 202230.3031.2230.3030.8230.82586,687
May 24, 202230.5230.7229.9430.2630.26224,080
May 23, 202229.8831.2829.2230.3230.32501,519
May 20, 202228.2229.1828.2228.9428.94233,176
May 19, 202228.0628.4827.7628.4828.48325,412
May 18, 202228.8629.0628.3028.6028.60438,330
May 16, 202227.5228.5627.5028.5028.50367,572
May 13, 202226.8027.9426.7227.7227.72348,116
May 12, 202226.1226.9426.1226.3826.38110,529
May 11, 202226.0227.5226.0227.2027.20231,887
May 10, 202226.1626.4425.4226.2426.24431,144
May 09, 202228.4428.4426.8826.9426.94252,799
May 06, 202228.2428.7428.0428.2828.28342,582
May 05, 202228.9029.1428.4828.6828.68343,820
May 04, 202227.1028.9427.1028.3428.34412,438
May 03, 202227.8027.8026.5827.5827.58239,062
May 02, 202227.5027.8026.3026.5026.50527,441
Apr 29, 202228.0028.0027.2627.5027.50263,109
Apr 28, 202227.0028.1227.0027.2827.28143,651
Apr 27, 202227.1227.8026.9227.3627.36311,716
Apr 26, 202227.8827.8826.7426.9226.92290,762
Apr 25, 202229.2429.2426.6426.8626.86834,815
Apr 22, 202228.8029.2028.2428.9028.90617,504
Apr 21, 202228.5029.1028.5028.7628.76239,254
Apr 20, 202228.8029.5428.6028.6028.60491,953
Apr 19, 202229.2429.8628.4628.6428.64360,976
Apr 13, 202228.5029.4428.5029.0429.04308,274
Apr 12, 202228.9028.9027.6228.5628.56372,335
Apr 11, 202228.0629.0827.6828.1228.12621,261
Apr 08, 202227.9028.5827.5627.9427.94540,748
Apr 07, 202228.3028.7627.2027.2027.201,180,616
Apr 06, 202227.4027.5226.8227.2227.22303,959
Apr 05, 202227.3427.7826.9827.3627.36533,653
Apr 04, 202227.4427.8826.9827.3427.34397,172
Apr 01, 202226.7227.8426.4627.4427.44778,509
Mar 31, 202225.5027.1525.5027.0027.00783,019
Mar 30, 202225.1026.2025.1026.0526.05380,183
Mar 29, 202225.9026.5024.4024.7524.75543,895
Mar 28, 202225.9027.0025.4025.4025.40681,115
Mar 25, 202225.2026.1024.9525.9025.90785,425
Mar 24, 202225.9526.1525.1525.4525.45316,039
Mar 23, 202225.4025.9525.2025.5525.55907,682
Mar 22, 202225.5525.8025.1025.2525.25348,470
Mar 21, 202224.8025.8024.8025.6025.60543,640
Mar 18, 202224.9025.2024.6525.0525.05357,794
Mar 17, 202223.4024.8523.4024.8024.80590,032
Mar 16, 202223.1523.4522.7023.4523.45319,825
Mar 15, 202223.4023.4022.3022.4522.45487,503
Mar 14, 202224.0024.0023.0523.4023.40357,482
Mar 11, 202224.0024.5023.6023.9023.901,155,537
Mar 10, 202225.1025.1023.8523.8523.85475,931
Mar 09, 202226.4526.6024.5024.7024.70580,577
Mar 08, 202225.5526.3525.3026.3526.35434,678
Mar 07, 202226.7027.0025.3025.5525.55965,297
Mar 04, 202225.5025.5024.5525.5025.50458,764
Mar 03, 202227.4027.4025.2025.4025.40689,587
Mar 02, 202225.1026.3024.8026.3026.301,529,477
Mar 01, 202223.3524.4523.2024.3524.35695,905
Feb 28, 202224.2024.2022.8523.3023.30607,242
Feb 25, 202224.1524.5523.3523.7023.70651,182
Feb 24, 202223.5025.4523.4524.5524.551,094,421
Feb 23, 202223.7023.7023.1023.3523.35445,570
Feb 22, 202223.2523.7522.7523.4023.40312,334
Feb 21, 202223.0023.0022.2522.6022.60163,156
Feb 18, 202223.1023.4522.7023.0023.00214,750
Feb 17, 202223.0023.9523.0023.3023.30190,001
Feb 16, 202223.0023.9523.0023.9523.95210,338
Feb 15, 202223.4023.6022.8023.0023.00323,442
Feb 14, 202224.2024.2023.3023.3523.35506,490
Feb 11, 202223.6524.1523.4523.8023.80512,410
Feb 10, 202224.0024.0523.4524.0524.05399,961
Feb 09, 202223.0024.0023.0024.0024.00311,161
Feb 08, 202224.0524.1523.1523.2023.20225,332
Feb 07, 202224.2024.3523.6524.0024.00540,788
Feb 04, 202223.3024.0023.1023.9523.95506,492
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...