Canada markets closed

BW Energy Limited (BWE.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
28.30+0.10 (+0.35%)
At close: 04:25PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202428.0028.5527.5028.3028.30189,169
Apr 24, 202428.4028.8028.1028.2028.2040,483
Apr 23, 202426.5528.9526.5528.8528.8557,285
Apr 22, 202428.3028.9528.0528.8028.80130,643
Apr 19, 202428.5028.5028.0028.3028.3045,731
Apr 18, 202428.0028.5027.6528.4528.45127,355
Apr 17, 202428.3528.3527.9528.1028.1086,866
Apr 16, 202428.3528.3527.6528.2528.2599,804
Apr 15, 202429.0029.0027.8528.3528.35148,674
Apr 12, 202428.1028.8028.1028.7528.75185,300
Apr 11, 202427.3528.1527.2528.1028.10288,777
Apr 10, 202427.9027.9027.1527.3527.35104,811
Apr 09, 202427.0027.9027.0027.7527.7566,845
Apr 08, 202427.6527.6527.3527.5027.50108,174
Apr 05, 202427.0527.6527.0527.6527.6588,958
Apr 04, 202427.4027.5027.2027.4027.4078,096
Apr 03, 202427.5027.5027.1027.3027.3075,139
Apr 02, 202426.8027.4026.8027.2027.20164,506
Mar 27, 202426.3026.7526.3026.6526.6546,428
Mar 26, 202426.4026.7026.4026.5026.5067,782
Mar 25, 202426.4526.7526.2526.7026.70116,019
Mar 22, 202427.0027.0026.4526.5026.50105,735
Mar 21, 202426.5526.9526.5526.9526.9594,536
Mar 20, 202426.7026.9026.5526.7026.7043,590
Mar 19, 202426.9526.9526.5526.8026.8067,710
Mar 18, 202426.4027.0026.4026.8026.80117,409
Mar 15, 202426.8026.8026.2026.2026.20166,451
Mar 14, 202426.7026.7526.3526.5026.50169,179
Mar 13, 202427.3027.3025.9526.4526.45336,257
Mar 12, 202427.4527.4526.9026.9526.9545,394
Mar 11, 202428.0028.0027.1027.1027.1048,748
Mar 08, 202427.0027.7526.9527.7527.75124,809
Mar 07, 202427.2527.2526.8527.0027.0044,246
Mar 06, 202427.2527.3526.8526.8526.8555,481
Mar 05, 202427.3527.3526.5027.0027.00103,518
Mar 04, 202427.3527.3526.6526.7526.75163,674
Mar 01, 202428.2028.2027.0527.0527.05151,305
Feb 29, 202427.5028.1027.1028.1028.10522,105
Feb 28, 202427.7027.7027.1027.4027.40116,231
Feb 27, 202426.4027.6026.4027.6027.6092,536
Feb 26, 202426.8026.9526.3526.8526.8549,240
Feb 23, 202426.2526.7026.2526.7026.7040,538
Feb 22, 202426.4026.8526.1526.6526.6589,461
Feb 21, 202426.1026.3526.0026.3526.3526,982
Feb 20, 202427.0027.0026.1026.5026.5086,900
Feb 19, 202426.1526.6026.1526.5526.5523,971
Feb 16, 202426.9526.9526.2026.4026.40149,090
Feb 15, 202427.0027.0026.5526.6526.6525,233
Feb 14, 202426.4027.2026.3527.1027.1065,488
Feb 13, 202426.9026.9026.3026.6526.6592,172
Feb 12, 202426.7026.9026.3026.9026.9080,765
Feb 09, 202426.5526.9026.2026.6026.60113,517
Feb 08, 202427.0527.1026.1526.7526.75189,987
Feb 07, 202428.0028.0026.5026.8026.80136,559
Feb 06, 202426.8027.8026.8027.7527.7593,579
Feb 05, 202427.2027.6526.8027.1027.1085,087
Feb 02, 202428.0028.0027.1527.4527.4596,892
Feb 01, 202427.7528.2027.5028.2028.20139,089
Jan 31, 202427.8027.9527.3027.7527.75187,805
Jan 30, 202428.7028.7027.7027.7527.75144,276
Jan 29, 202428.9028.9028.4028.6528.6574,956
Jan 26, 202427.1529.0027.1528.9528.95250,136
Jan 25, 202428.0528.8528.0528.8528.85140,488
Jan 24, 202427.9528.3527.6528.3528.35130,815
Jan 23, 202428.3528.3527.2028.0028.00364,823
Jan 22, 202429.9530.4028.0028.1528.15648,908
Jan 19, 202426.6527.4026.6527.3527.3592,960
Jan 18, 202426.0027.3526.0027.0027.00292,277
Jan 17, 202426.7026.9026.0026.0526.05209,902
Jan 16, 202426.8526.9026.6026.7526.75139,580
Jan 15, 202426.6026.6526.2526.6526.65331,441
Jan 12, 202426.7026.8526.7026.8026.80536,810
Jan 11, 202426.8026.8526.7526.7526.75336,214
Jan 10, 202426.8526.8526.8026.8526.85178,720
Jan 09, 202426.9526.9526.8526.9026.90928,781
Jan 08, 202426.9026.9526.9026.9526.95612,012
Jan 05, 202426.9527.0026.9026.9026.90251,166
Jan 04, 202426.9526.9526.9026.9526.95204,748
Jan 03, 202426.9526.9526.9026.9526.95379,531
Jan 02, 202427.0027.0026.9026.9026.90265,872
Dec 29, 202327.0027.1026.9527.0027.00291,743
Dec 28, 202327.0027.2027.0027.1027.10435,007
Dec 27, 202326.9527.0526.9527.0027.00541,304
Dec 22, 202326.9026.9526.9026.9526.95188,940
Dec 21, 202326.9026.9526.9026.9026.90579,808
Dec 20, 202326.9526.9526.9026.9526.95858,767
Dec 19, 202326.9026.9526.9026.9526.95621,150
Dec 18, 202327.0027.0026.8526.9526.95675,352
Dec 15, 202326.8527.0026.8526.9526.951,785,436
Dec 14, 202326.8526.9526.8026.8526.853,140,115
Dec 13, 202324.0524.2023.8523.9023.90536,575
Dec 12, 202324.4024.4023.9524.2024.20387,734
Dec 11, 202324.7524.7524.1024.3024.30380,358
Dec 08, 202324.2024.4024.0524.4024.40260,879
Dec 07, 202324.1524.3024.0024.0524.05394,482
Dec 06, 202324.2524.4524.1024.1524.15540,205
Dec 05, 202324.3024.6524.2524.3024.30331,387
Dec 04, 202325.0025.0024.1524.3524.35419,250
Dec 01, 202324.6525.4524.4025.0525.05482,526
Nov 30, 202324.7026.0024.3524.8024.80969,522
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...