BW Energy Limited (STO:BWEO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 55.00
-1.00 (-1.79%)
At close: Apr 27, 2026
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 56.70 | 57.40 | 55.00 | 56.00 | 56.00 | -1.75% | 48,682 |
| Apr 23, 2026 | 55.60 | 57.00 | 55.60 | 57.00 | 57.00 | 1.42% | 155 |
| Apr 22, 2026 | 55.90 | 56.50 | 55.90 | 56.20 | 56.20 | 2.18% | 4,275 |
| Apr 21, 2026 | 53.70 | 55.50 | 53.70 | 55.00 | 55.00 | 1.48% | 16,848 |
| Apr 20, 2026 | 51.70 | 56.60 | 51.70 | 54.20 | 54.20 | 4.63% | 235 |
| Apr 17, 2026 | 55.70 | 55.70 | 51.80 | 51.80 | 51.80 | -6.67% | 9,818 |
| Apr 16, 2026 | 55.50 | 55.60 | 54.10 | 55.50 | 55.50 | -0.72% | 2,634 |
| Apr 15, 2026 | 55.90 | 56.90 | 55.90 | 55.90 | 55.90 | -1.58% | 5,219 |
| Apr 14, 2026 | 58.90 | 58.90 | 55.80 | 56.80 | 56.80 | -3.40% | 11,121 |
| Apr 13, 2026 | 57.00 | 59.10 | 57.00 | 58.80 | 58.80 | 1.73% | 6,708 |
| Apr 10, 2026 | 57.40 | 58.50 | 57.40 | 57.80 | 57.80 | 0.70% | 610 |
| Apr 9, 2026 | 57.00 | 58.00 | 57.00 | 57.40 | 57.40 | 2.50% | 2,170 |
| Apr 8, 2026 | 62.00 | 62.00 | 55.60 | 56.00 | 56.00 | -6.35% | 12,437 |
| Apr 7, 2026 | 59.70 | 62.30 | 59.50 | 59.80 | 59.80 | 2.57% | 67,958 |
| Apr 1, 2026 | 62.10 | 62.10 | 57.70 | 58.30 | 58.30 | -5.97% | 17,935 |
| Mar 31, 2026 | 61.20 | 62.00 | 59.00 | 62.00 | 62.00 | 1.64% | 15,827 |
| Mar 30, 2026 | 60.80 | 62.10 | 59.80 | 61.00 | 61.00 | 5.54% | 42,850 |
| Mar 27, 2026 | 57.50 | 57.80 | 57.50 | 57.80 | 57.80 | 1.58% | 6,058 |
| Mar 26, 2026 | 56.70 | 56.90 | 56.70 | 56.90 | 56.90 | 1.61% | 2,766 |
| Mar 25, 2026 | 55.20 | 56.20 | 55.20 | 56.00 | 56.00 | -1.93% | 5,650 |
| Mar 24, 2026 | 56.50 | 57.80 | 56.50 | 57.10 | 57.10 | 1.60% | 3,564 |
| Mar 23, 2026 | 56.20 | 56.90 | 54.30 | 56.20 | 56.20 | -1.75% | 10,703 |
| Mar 20, 2026 | 58.40 | 58.40 | 57.10 | 57.20 | 57.20 | -1.21% | 8,060 |
| Mar 19, 2026 | 57.20 | 58.10 | 56.50 | 57.90 | 57.90 | 1.76% | 5,241 |
| Mar 18, 2026 | 56.70 | 56.90 | 55.40 | 56.90 | 56.90 | 1.61% | 9,917 |
| Mar 16, 2026 | 53.90 | 56.60 | 53.90 | 56.00 | 56.00 | 3.70% | 2,656 |
| Mar 13, 2026 | 54.80 | 54.80 | 53.40 | 54.00 | 54.00 | -0.55% | 8,361 |
| Mar 12, 2026 | 51.70 | 54.30 | 51.70 | 54.30 | 54.30 | 7.31% | 15,407 |
| Mar 11, 2026 | 49.70 | 50.60 | 49.25 | 50.60 | 50.60 | -0.78% | 1,404 |
| Mar 10, 2026 | 53.70 | 53.70 | 46.90 | 51.00 | 51.00 | -3.04% | 37,165 |
| Mar 9, 2026 | 57.10 | 57.20 | 52.60 | 52.60 | 52.60 | -4.19% | 5,288 |
| Mar 6, 2026 | 52.80 | 54.90 | 52.80 | 54.90 | 54.90 | 4.77% | 2,086 |
| Mar 5, 2026 | 51.60 | 52.70 | 51.40 | 52.40 | 52.40 | 3.56% | 10,711 |
| Mar 4, 2026 | 52.50 | 52.50 | 50.60 | 50.60 | 50.60 | -2.13% | 4,600 |
| Mar 3, 2026 | 55.00 | 56.30 | 50.70 | 51.70 | 51.70 | -4.44% | 26,695 |
| Mar 2, 2026 | 57.10 | 57.10 | 53.50 | 54.10 | 54.10 | 2.46% | 26,297 |
| Feb 27, 2026 | 51.20 | 52.80 | 51.20 | 52.80 | 52.80 | 7.54% | 57,074 |
| Feb 26, 2026 | 47.95 | 49.10 | 47.25 | 49.10 | 49.10 | 0.82% | 37,000 |
| Feb 25, 2026 | 48.35 | 48.70 | 48.35 | 48.70 | 48.70 | 1.88% | 2,350 |
| Feb 24, 2026 | 48.15 | 48.15 | 47.80 | 47.80 | 47.80 | -1.24% | 4,600 |
| Feb 23, 2026 | 49.10 | 49.60 | 48.40 | 48.40 | 48.40 | -1.02% | 16,627 |
| Feb 20, 2026 | 48.50 | 48.90 | 48.50 | 48.90 | 48.90 | -0.51% | 5,000 |
| Feb 19, 2026 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | 6.27% | 2,000 |
| Feb 16, 2026 | 45.15 | 46.25 | 44.80 | 46.25 | 46.25 | 3.01% | 7,525 |
| Feb 12, 2026 | 45.30 | 45.30 | 44.00 | 44.90 | 44.90 | -3.23% | 12,786 |
| Feb 10, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 6.30% | 5,620 |
| Feb 6, 2026 | 43.65 | 43.65 | 43.65 | 43.65 | 43.65 | -1.91% | 200 |
| Feb 5, 2026 | 42.70 | 44.50 | 42.70 | 44.50 | 44.50 | 2.30% | 7,500 |
| Feb 4, 2026 | 45.00 | 45.00 | 43.50 | 43.50 | 43.50 | -3.23% | 600 |
| Feb 2, 2026 | 44.70 | 45.25 | 44.70 | 44.95 | 44.95 | -2.81% | 3,545 |
| Jan 30, 2026 | 46.00 | 46.25 | 46.00 | 46.25 | 46.25 | -1.60% | 1,914 |
| Jan 29, 2026 | 45.70 | 47.00 | 45.70 | 47.00 | 47.00 | 3.52% | 4,336 |
| Jan 28, 2026 | 45.55 | 45.55 | 44.75 | 45.40 | 45.40 | 1.68% | 521 |
| Jan 26, 2026 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | -1.65% | 99 |
| Jan 23, 2026 | 43.65 | 45.40 | 43.65 | 45.40 | 45.40 | 1.68% | 1,508 |
| Jan 22, 2026 | 45.10 | 47.10 | 44.65 | 44.65 | 44.65 | 3.12% | 1,650 |
| Jan 19, 2026 | 44.00 | 44.00 | 43.30 | 43.30 | 43.30 | -5.15% | 6,655 |
| Jan 16, 2026 | 45.00 | 45.65 | 45.00 | 45.65 | 45.65 | -0.76% | 1,500 |
| Jan 15, 2026 | 46.00 | 46.65 | 46.00 | 46.00 | 46.00 | 3.60% | 1,630 |
| Jan 9, 2026 | 44.10 | 44.55 | 44.10 | 44.40 | 44.40 | 1.25% | 787 |
| Jan 8, 2026 | 44.75 | 44.75 | 43.85 | 43.85 | 43.85 | -9.87% | 7,033 |
| Jan 6, 2026 | 48.40 | 48.95 | 48.40 | 48.65 | 48.65 | 4.74% | 1,243 |
| Jan 5, 2026 | 47.60 | 47.60 | 46.45 | 46.45 | 46.45 | -4.03% | 1,350 |
| Jan 2, 2026 | 45.85 | 48.40 | 45.85 | 48.40 | 48.40 | 2.76% | 1,752 |
| Dec 30, 2025 | 46.70 | 47.10 | 46.70 | 47.10 | 47.10 | 4.90% | 1,995 |
| Dec 29, 2025 | 43.65 | 44.90 | 43.65 | 44.90 | 44.90 | - | 2,279 |
| Dec 23, 2025 | 42.70 | 44.90 | 42.70 | 44.90 | 44.90 | 9.51% | 500 |
| Dec 22, 2025 | 40.50 | 41.00 | 40.50 | 41.00 | 41.00 | 3.02% | 2,650 |
| Dec 19, 2025 | 40.30 | 40.30 | 39.80 | 39.80 | 39.80 | 5.15% | 1,100 |
| Dec 17, 2025 | 38.25 | 38.25 | 37.85 | 37.85 | 37.85 | -0.92% | 66 |
| Dec 16, 2025 | 38.10 | 38.20 | 38.10 | 38.20 | 38.20 | -2.05% | 2,500 |
| Dec 15, 2025 | 38.60 | 39.00 | 38.60 | 39.00 | 39.00 | 0.65% | 23,000 |
| Dec 12, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -3.97% | 1,000 |
| Dec 9, 2025 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | 6.75% | 20 |
| Dec 8, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -1.95% | 3 |
| Dec 5, 2025 | 37.90 | 38.55 | 37.90 | 38.55 | 38.55 | 1.98% | 18,944 |
| Dec 4, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 4.13% | 13,924 |
| Dec 3, 2025 | 36.00 | 36.30 | 36.00 | 36.30 | 36.30 | 1.97% | 2,002 |
| Dec 2, 2025 | 34.65 | 36.30 | 34.65 | 35.60 | 35.60 | -0.84% | 4,940 |
| Dec 1, 2025 | 36.10 | 36.10 | 35.70 | 35.90 | 35.90 | -2.84% | 9,801 |
| Nov 28, 2025 | 36.80 | 36.95 | 36.75 | 36.95 | 36.95 | -4.27% | 3,055 |
| Nov 26, 2025 | 36.80 | 38.60 | 36.80 | 38.60 | 38.60 | 4.47% | 3,869 |
| Nov 24, 2025 | 37.00 | 37.00 | 36.95 | 36.95 | 36.95 | -0.14% | 1,103 |
| Nov 21, 2025 | 35.85 | 37.00 | 35.85 | 37.00 | 37.00 | -4.39% | 1,181 |
| Nov 20, 2025 | 37.25 | 38.70 | 37.25 | 38.70 | 38.70 | 5.02% | 10,100 |
| Nov 19, 2025 | 37.90 | 38.15 | 36.85 | 36.85 | 36.85 | -5.03% | 6,782 |
| Nov 18, 2025 | 39.15 | 39.15 | 38.80 | 38.80 | 38.80 | -3.84% | 10,390 |
| Nov 17, 2025 | 39.90 | 40.40 | 39.80 | 40.35 | 40.35 | 2.28% | 10,300 |
| Nov 14, 2025 | 39.00 | 39.55 | 39.00 | 39.45 | 39.45 | 0.64% | 10,500 |
| Nov 13, 2025 | 39.70 | 39.70 | 39.20 | 39.20 | 39.20 | -3.69% | 335 |
| Nov 12, 2025 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | 7.11% | 214 |
| Nov 10, 2025 | 37.85 | 38.00 | 37.85 | 38.00 | 38.00 | -0.91% | 750 |
| Nov 7, 2025 | 38.35 | 38.35 | 38.35 | 38.35 | 38.35 | -1.92% | 550 |
| Nov 4, 2025 | 38.75 | 39.10 | 38.75 | 39.10 | 39.10 | 1.56% | 800 |
| Nov 3, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | 1.32% | 1,350 |
| Oct 31, 2025 | 37.00 | 38.15 | 36.40 | 38.00 | 38.00 | -5.59% | 64,133 |
| Oct 29, 2025 | 40.25 | 40.25 | 40.25 | 40.25 | 40.25 | 0.88% | 5,000 |
| Oct 28, 2025 | 38.50 | 39.90 | 38.50 | 39.90 | 39.90 | 0.25% | 11,050 |