BW Energy Limited (OSL:BWE)
Norway
· Delayed Price · Currency is NOK 52.40
-2.10 (-3.85%)
At close: Mar 9, 2026
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 56.50 | 57.50 | 52.00 | 52.40 | 52.40 | -3.85% | 283,055 |
| Mar 6, 2026 | 53.10 | 55.00 | 52.30 | 54.50 | 54.50 | 3.22% | 207,167 |
| Mar 5, 2026 | 51.70 | 53.00 | 51.00 | 52.80 | 52.80 | 2.72% | 67,288 |
| Mar 4, 2026 | 51.70 | 51.80 | 50.70 | 51.40 | 51.40 | -0.77% | 140,099 |
| Mar 3, 2026 | 53.20 | 54.80 | 51.40 | 51.80 | 51.80 | -3.72% | 193,626 |
| Mar 2, 2026 | 55.00 | 56.90 | 53.50 | 53.80 | 53.80 | 3.86% | 515,942 |
| Feb 27, 2026 | 49.70 | 52.60 | 49.65 | 51.80 | 51.80 | 5.71% | 268,021 |
| Feb 26, 2026 | 49.05 | 49.05 | 47.20 | 49.00 | 49.00 | 0.93% | 104,233 |
| Feb 25, 2026 | 49.00 | 49.25 | 48.45 | 48.55 | 48.55 | -0.51% | 38,833 |
| Feb 24, 2026 | 48.40 | 48.80 | 47.25 | 48.80 | 48.80 | 1.56% | 63,265 |
| Feb 23, 2026 | 48.80 | 49.80 | 48.05 | 48.05 | 48.05 | -2.14% | 276,006 |
| Feb 20, 2026 | 49.20 | 49.20 | 47.70 | 49.10 | 49.10 | -0.20% | 73,870 |
| Feb 19, 2026 | 48.80 | 49.40 | 48.40 | 49.20 | 49.20 | 0.82% | 104,151 |
| Feb 18, 2026 | 47.80 | 49.45 | 47.25 | 48.80 | 48.80 | 3.06% | 72,056 |
| Feb 17, 2026 | 46.75 | 48.45 | 46.55 | 47.35 | 47.35 | 1.61% | 93,520 |
| Feb 16, 2026 | 45.90 | 47.00 | 45.00 | 46.60 | 46.60 | 1.53% | 37,649 |
| Feb 13, 2026 | 44.20 | 45.90 | 44.20 | 45.90 | 45.90 | 2.57% | 47,477 |
| Feb 12, 2026 | 46.05 | 47.20 | 43.80 | 44.75 | 44.75 | -3.14% | 204,830 |
| Feb 11, 2026 | 47.10 | 47.10 | 46.00 | 46.20 | 46.20 | -1.91% | 84,013 |
| Feb 10, 2026 | 43.50 | 47.10 | 43.50 | 47.10 | 47.10 | 1.62% | 60,308 |
| Feb 9, 2026 | 46.50 | 46.50 | 44.25 | 46.35 | 46.35 | 4.98% | 46,808 |
| Feb 6, 2026 | 43.70 | 44.65 | 43.50 | 44.15 | 44.15 | 0.91% | 44,345 |
| Feb 5, 2026 | 43.00 | 45.10 | 41.95 | 43.75 | 43.75 | 0.23% | 133,261 |
| Feb 4, 2026 | 45.00 | 45.00 | 43.60 | 43.65 | 43.65 | -1.36% | 45,217 |
| Feb 3, 2026 | 44.75 | 45.30 | 43.95 | 44.25 | 44.25 | -1.01% | 64,258 |
| Feb 2, 2026 | 44.00 | 45.35 | 43.80 | 44.70 | 44.70 | -3.25% | 72,058 |
| Jan 30, 2026 | 45.40 | 46.50 | 45.40 | 46.20 | 46.20 | -1.28% | 44,821 |
| Jan 29, 2026 | 45.85 | 47.10 | 45.80 | 46.80 | 46.80 | 2.41% | 86,213 |
| Jan 28, 2026 | 45.40 | 46.05 | 45.00 | 45.70 | 45.70 | 2.12% | 75,809 |
| Jan 27, 2026 | 43.50 | 45.40 | 43.30 | 44.75 | 44.75 | 2.17% | 88,973 |
| Jan 26, 2026 | 44.50 | 45.15 | 43.70 | 43.80 | 43.80 | -2.23% | 48,117 |
| Jan 23, 2026 | 43.00 | 45.00 | 42.95 | 44.80 | 44.80 | 5.16% | 44,139 |
| Jan 22, 2026 | 44.00 | 46.30 | 42.60 | 42.60 | 42.60 | - | 113,685 |
| Jan 21, 2026 | 45.00 | 45.00 | 41.55 | 42.60 | 42.60 | -0.35% | 49,098 |
| Jan 20, 2026 | 43.50 | 43.50 | 42.05 | 42.75 | 42.75 | -1.84% | 57,288 |
| Jan 19, 2026 | 44.80 | 44.80 | 43.10 | 43.55 | 43.55 | -2.79% | 72,960 |
| Jan 16, 2026 | 44.85 | 45.65 | 44.75 | 44.80 | 44.80 | -1.32% | 57,881 |
| Jan 15, 2026 | 46.90 | 47.15 | 45.35 | 45.40 | 45.40 | -5.42% | 63,333 |
| Jan 14, 2026 | 45.60 | 48.30 | 45.30 | 48.00 | 48.00 | 5.15% | 144,740 |
| Jan 13, 2026 | 45.10 | 45.75 | 44.25 | 45.65 | 45.65 | 4.70% | 136,862 |
| Jan 12, 2026 | 43.10 | 44.60 | 42.70 | 43.60 | 43.60 | -2.24% | 73,095 |
| Jan 9, 2026 | 46.00 | 46.00 | 44.20 | 44.60 | 44.60 | 0.68% | 48,492 |
| Jan 8, 2026 | 45.75 | 46.10 | 43.80 | 44.30 | 44.30 | -3.17% | 79,639 |
| Jan 7, 2026 | 48.40 | 48.45 | 45.75 | 45.75 | 45.75 | -7.20% | 120,355 |
| Jan 6, 2026 | 48.30 | 49.35 | 48.00 | 49.30 | 49.30 | 3.90% | 117,394 |
| Jan 5, 2026 | 48.25 | 48.45 | 46.75 | 47.45 | 47.45 | -2.06% | 112,194 |
| Jan 2, 2026 | 47.00 | 48.70 | 46.50 | 48.45 | 48.45 | 2.98% | 143,961 |
| Dec 30, 2025 | 46.00 | 47.05 | 45.50 | 47.05 | 47.05 | 3.98% | 141,289 |
| Dec 29, 2025 | 44.00 | 45.25 | 43.05 | 45.25 | 45.25 | 3.08% | 159,216 |
| Dec 23, 2025 | 42.80 | 44.30 | 42.15 | 43.90 | 43.90 | 4.28% | 218,026 |
| Dec 22, 2025 | 40.50 | 42.30 | 40.20 | 42.10 | 42.10 | 5.91% | 142,873 |
| Dec 19, 2025 | 38.70 | 40.05 | 38.70 | 39.75 | 39.75 | 2.85% | 86,952 |
| Dec 18, 2025 | 38.30 | 39.10 | 38.30 | 38.65 | 38.65 | 0.39% | 68,819 |
| Dec 17, 2025 | 37.80 | 39.10 | 37.80 | 38.50 | 38.50 | 1.85% | 29,234 |
| Dec 16, 2025 | 38.80 | 38.80 | 37.80 | 37.80 | 37.80 | -2.58% | 39,431 |
| Dec 15, 2025 | 38.00 | 39.30 | 38.00 | 38.80 | 38.80 | 0.52% | 86,739 |
| Dec 12, 2025 | 38.20 | 38.85 | 38.20 | 38.60 | 38.60 | -0.77% | 41,678 |
| Dec 11, 2025 | 38.00 | 39.05 | 38.00 | 38.90 | 38.90 | 1.30% | 68,683 |
| Dec 10, 2025 | 39.95 | 39.95 | 38.40 | 38.40 | 38.40 | -2.54% | 75,322 |
| Dec 9, 2025 | 39.15 | 39.85 | 38.80 | 39.40 | 39.40 | 0.51% | 65,282 |
| Dec 8, 2025 | 38.25 | 39.60 | 38.25 | 39.20 | 39.20 | 2.48% | 81,033 |
| 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 |