BW Energy Limited (OSL:BWE)
Norway
· Delayed Price · Currency is NOK 38.25
+0.35 (0.92%)
At close: Dec 5, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 37.65 | 38.50 | 37.50 | 38.25 | 38.25 | 0.92% | 51,955 |
| Dec 4, 2025 | 38.00 | 38.10 | 37.30 | 37.90 | 37.90 | 1.47% | 63,784 |
| Dec 3, 2025 | 35.05 | 37.40 | 34.95 | 37.35 | 37.35 | 6.11% | 118,185 |
| Dec 2, 2025 | 36.00 | 36.25 | 35.20 | 35.20 | 35.20 | -2.09% | 61,900 |
| Dec 1, 2025 | 36.15 | 37.10 | 35.60 | 35.95 | 35.95 | -2.84% | 184,848 |
| Nov 28, 2025 | 38.20 | 38.20 | 36.25 | 37.00 | 37.00 | -5.49% | 286,261 |
| Nov 27, 2025 | 40.00 | 40.00 | 38.60 | 39.15 | 39.15 | 0.38% | 111,107 |
| Nov 26, 2025 | 38.60 | 39.15 | 36.90 | 39.00 | 39.00 | 5.26% | 151,308 |
| Nov 25, 2025 | 36.10 | 37.65 | 36.10 | 37.05 | 37.05 | 0.82% | 52,429 |
| Nov 24, 2025 | 36.40 | 37.10 | 36.40 | 36.75 | 36.75 | -0.54% | 84,938 |
| Nov 21, 2025 | 36.10 | 37.25 | 36.10 | 36.95 | 36.95 | -3.27% | 64,851 |
| Nov 20, 2025 | 37.30 | 38.50 | 37.00 | 38.20 | 38.20 | 4.66% | 58,612 |
| Nov 19, 2025 | 37.65 | 38.60 | 36.30 | 36.50 | 36.50 | -6.53% | 205,242 |
| Nov 18, 2025 | 39.20 | 39.50 | 38.60 | 39.05 | 39.05 | -2.25% | 61,129 |
| Nov 17, 2025 | 40.00 | 40.40 | 39.30 | 39.95 | 39.95 | 1.27% | 57,381 |
| Nov 14, 2025 | 37.85 | 40.10 | 37.85 | 39.45 | 39.45 | -1.62% | 80,053 |
| Nov 13, 2025 | 40.30 | 40.30 | 39.05 | 40.10 | 40.10 | -0.25% | 86,315 |
| Nov 12, 2025 | 37.80 | 40.95 | 37.80 | 40.20 | 40.20 | 4.55% | 115,992 |
| Nov 11, 2025 | 38.50 | 38.65 | 37.55 | 38.45 | 38.45 | 1.45% | 61,434 |
| Nov 10, 2025 | 37.85 | 38.30 | 37.65 | 37.90 | 37.90 | 0.93% | 72,645 |
| Nov 7, 2025 | 37.20 | 38.35 | 37.20 | 37.55 | 37.55 | - | 79,184 |
| Nov 6, 2025 | 38.00 | 38.15 | 37.55 | 37.55 | 37.55 | -0.66% | 92,576 |
| Nov 5, 2025 | 37.90 | 38.05 | 37.60 | 37.80 | 37.80 | -0.26% | 89,231 |
| Nov 4, 2025 | 37.60 | 38.40 | 37.60 | 37.90 | 37.90 | -2.45% | 89,603 |
| Nov 3, 2025 | 39.00 | 39.35 | 38.50 | 38.85 | 38.85 | 0.26% | 94,294 |
| Oct 31, 2025 | 38.65 | 39.30 | 36.25 | 38.75 | 38.75 | -3.49% | 407,389 |
| Oct 30, 2025 | 40.00 | 40.65 | 39.00 | 40.15 | 40.15 | 1.26% | 94,922 |
| Oct 29, 2025 | 39.60 | 40.40 | 39.20 | 39.65 | 39.65 | 1.67% | 134,266 |
| Oct 28, 2025 | 39.40 | 39.90 | 37.75 | 39.00 | 39.00 | -2.99% | 135,959 |
| Oct 27, 2025 | 39.15 | 40.20 | 38.45 | 40.20 | 40.20 | 2.68% | 87,710 |
| Oct 24, 2025 | 39.35 | 40.20 | 39.05 | 39.15 | 39.15 | -0.51% | 102,360 |
| Oct 23, 2025 | 38.80 | 40.00 | 38.70 | 39.35 | 39.35 | 4.10% | 189,167 |
| Oct 22, 2025 | 37.35 | 39.15 | 37.35 | 37.80 | 37.80 | 1.89% | 111,002 |
| Oct 21, 2025 | 38.30 | 38.80 | 37.10 | 37.10 | 37.10 | -3.51% | 307,623 |
| Oct 20, 2025 | 38.45 | 41.40 | 38.00 | 38.45 | 38.45 | 3.22% | 204,157 |
| Oct 17, 2025 | 39.00 | 39.10 | 37.25 | 37.25 | 37.25 | -4.61% | 182,535 |
| Oct 16, 2025 | 42.15 | 42.15 | 39.05 | 39.05 | 39.05 | -7.35% | 214,334 |
| Oct 15, 2025 | 42.00 | 43.80 | 42.00 | 42.15 | 42.15 | -1.29% | 247,920 |
| Oct 14, 2025 | 46.00 | 46.45 | 41.65 | 42.70 | 42.70 | -9.63% | 555,215 |
| Oct 13, 2025 | 48.40 | 50.00 | 46.90 | 47.25 | 47.25 | -3.87% | 215,353 |
| Oct 10, 2025 | 49.30 | 50.00 | 48.50 | 49.15 | 49.15 | -0.20% | 147,866 |
| Oct 9, 2025 | 50.00 | 50.00 | 48.65 | 49.25 | 49.25 | 0.82% | 165,955 |
| Oct 8, 2025 | 47.65 | 50.10 | 47.65 | 48.85 | 48.85 | 2.84% | 170,834 |
| Oct 7, 2025 | 49.85 | 50.00 | 47.10 | 47.50 | 47.50 | -4.71% | 104,058 |
| Oct 6, 2025 | 49.75 | 50.40 | 49.20 | 49.85 | 49.85 | 0.10% | 117,467 |
| Oct 3, 2025 | 49.25 | 49.95 | 48.75 | 49.80 | 49.80 | 1.32% | 95,031 |
| Oct 2, 2025 | 49.55 | 49.55 | 47.40 | 49.15 | 49.15 | -1.11% | 223,514 |
| Oct 1, 2025 | 46.80 | 49.75 | 46.80 | 49.70 | 49.70 | 6.77% | 230,778 |
| Sep 30, 2025 | 48.75 | 48.95 | 46.30 | 46.55 | 46.55 | -2.41% | 312,297 |
| Sep 29, 2025 | 47.40 | 48.55 | 46.40 | 47.70 | 47.70 | 0.95% | 88,241 |
| Sep 26, 2025 | 46.10 | 48.15 | 46.10 | 47.25 | 47.25 | 0.96% | 254,448 |
| Sep 25, 2025 | 47.00 | 47.30 | 46.00 | 46.80 | 46.80 | 0.32% | 155,732 |
| Sep 24, 2025 | 44.75 | 46.65 | 43.90 | 46.65 | 46.65 | 3.67% | 160,163 |
| Sep 23, 2025 | 42.75 | 45.10 | 42.70 | 45.00 | 45.00 | 5.51% | 207,520 |
| Sep 22, 2025 | 43.85 | 44.00 | 42.65 | 42.65 | 42.65 | -1.61% | 241,981 |
| Sep 19, 2025 | 38.10 | 43.55 | 37.90 | 43.35 | 43.35 | 12.89% | 648,411 |
| Sep 18, 2025 | 37.90 | 38.40 | 37.15 | 38.40 | 38.40 | 2.26% | 61,512 |
| Sep 17, 2025 | 35.60 | 37.60 | 35.60 | 37.55 | 37.55 | -0.27% | 44,502 |
| Sep 16, 2025 | 36.30 | 37.65 | 36.15 | 37.65 | 37.65 | 2.31% | 147,723 |
| Sep 15, 2025 | 37.00 | 37.40 | 36.25 | 36.80 | 36.80 | 0.68% | 90,778 |
| Sep 12, 2025 | 36.00 | 36.90 | 35.30 | 36.55 | 36.55 | 3.10% | 73,358 |
| Sep 11, 2025 | 33.40 | 35.50 | 33.40 | 35.45 | 35.45 | 3.65% | 214,009 |
| Sep 10, 2025 | 33.75 | 34.60 | 33.30 | 34.20 | 34.20 | 0.74% | 167,746 |
| Sep 9, 2025 | 33.50 | 34.10 | 33.50 | 33.95 | 33.95 | 2.26% | 101,363 |
| Sep 8, 2025 | 33.45 | 34.10 | 33.20 | 33.20 | 33.20 | -1.04% | 50,051 |
| Sep 5, 2025 | 34.60 | 34.80 | 33.55 | 33.55 | 33.55 | -3.03% | 50,071 |
| Sep 4, 2025 | 35.00 | 35.40 | 34.55 | 34.60 | 34.60 | -1.42% | 73,090 |
| Sep 3, 2025 | 36.00 | 36.00 | 35.05 | 35.10 | 35.10 | 0.14% | 39,996 |
| Sep 2, 2025 | 34.90 | 36.00 | 34.90 | 35.05 | 35.05 | -1.27% | 55,640 |
| Sep 1, 2025 | 34.65 | 35.50 | 34.65 | 35.50 | 35.50 | 2.75% | 44,746 |
| Aug 29, 2025 | 35.00 | 35.65 | 34.55 | 34.55 | 34.55 | -1.57% | 161,707 |
| Aug 28, 2025 | 36.30 | 36.35 | 35.00 | 35.10 | 35.10 | -3.31% | 209,023 |
| Aug 27, 2025 | 37.05 | 37.05 | 36.20 | 36.30 | 36.30 | -1.36% | 20,979 |
| Aug 26, 2025 | 36.75 | 37.25 | 36.25 | 36.80 | 36.80 | -0.67% | 94,810 |
| Aug 25, 2025 | 38.00 | 38.00 | 36.70 | 37.05 | 37.05 | -1.20% | 83,650 |
| Aug 22, 2025 | 38.05 | 38.35 | 37.15 | 37.50 | 37.50 | -1.70% | 78,589 |
| Aug 21, 2025 | 37.80 | 38.40 | 37.55 | 38.15 | 38.15 | 2.69% | 91,312 |
| Aug 20, 2025 | 36.00 | 37.50 | 36.00 | 37.15 | 37.15 | -0.93% | 43,913 |
| Aug 19, 2025 | 35.95 | 37.60 | 35.95 | 37.50 | 37.50 | 3.02% | 92,611 |
| Aug 18, 2025 | 36.05 | 36.55 | 36.05 | 36.40 | 36.40 | 1.11% | 47,316 |
| Aug 15, 2025 | 36.00 | 36.55 | 36.00 | 36.00 | 36.00 | -0.41% | 17,232 |
| Aug 14, 2025 | 35.05 | 36.15 | 35.00 | 36.15 | 36.15 | 3.14% | 50,885 |
| Aug 13, 2025 | 36.05 | 36.05 | 35.00 | 35.05 | 35.05 | -1.54% | 21,086 |
| Aug 12, 2025 | 35.35 | 36.00 | 35.00 | 35.60 | 35.60 | 0.14% | 48,511 |
| Aug 11, 2025 | 36.50 | 36.50 | 35.55 | 35.55 | 35.55 | -3.13% | 45,442 |
| Aug 8, 2025 | 36.40 | 37.00 | 35.85 | 36.70 | 36.70 | 1.66% | 74,275 |
| Aug 7, 2025 | 36.50 | 36.50 | 36.10 | 36.10 | 36.10 | -0.28% | 27,322 |
| Aug 6, 2025 | 35.80 | 36.20 | 35.40 | 36.20 | 36.20 | 2.26% | 83,442 |
| Aug 5, 2025 | 34.05 | 35.50 | 33.45 | 35.40 | 35.40 | 4.12% | 66,229 |
| Aug 4, 2025 | 36.00 | 36.00 | 34.00 | 34.00 | 34.00 | -3.68% | 106,471 |
| Aug 1, 2025 | 35.40 | 36.25 | 34.80 | 35.30 | 35.30 | -1.12% | 73,255 |
| Jul 31, 2025 | 34.50 | 36.00 | 34.50 | 35.70 | 35.70 | -0.28% | 34,383 |
| Jul 30, 2025 | 36.50 | 36.65 | 35.45 | 35.80 | 35.80 | -0.83% | 51,741 |
| Jul 29, 2025 | 35.90 | 36.80 | 35.85 | 36.10 | 36.10 | 0.56% | 86,925 |
| Jul 28, 2025 | 35.50 | 36.20 | 35.50 | 35.90 | 35.90 | 1.84% | 43,652 |
| Jul 25, 2025 | 35.75 | 36.00 | 35.10 | 35.25 | 35.25 | -0.42% | 37,166 |
| Jul 24, 2025 | 34.70 | 35.90 | 34.70 | 35.40 | 35.40 | 1.87% | 34,227 |
| Jul 23, 2025 | 34.70 | 35.20 | 34.30 | 34.75 | 34.75 | 1.02% | 37,395 |
| Jul 22, 2025 | 34.95 | 34.95 | 34.00 | 34.40 | 34.40 | 1.18% | 103,088 |
| Jul 21, 2025 | 35.40 | 35.40 | 34.00 | 34.00 | 34.00 | -3.41% | 61,693 |