BW Energy Ltd. BWE
OSL · Norway · Industrial Services
NOK 57.300.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 57.30 | 0.00% | NOK 57.30 | NOK 57.60 | NOK 55.50 | 33.12K |
| 2026-09-30 | NOK 57.30 | -1.21% | NOK 56.40 | NOK 57.50 | NOK 56.30 | 83.29K |
| 2026-09-29 | NOK 58.00 | -1.36% | NOK 58.00 | NOK 58.20 | NOK 57.00 | 54.44K |
| 2026-09-28 | NOK 58.80 | +1.38% | NOK 57.10 | NOK 58.80 | NOK 57.10 | 63.72K |
| 2026-09-25 | NOK 58.00 | +1.05% | NOK 58.00 | NOK 58.60 | NOK 56.80 | 59.18K |
| 2026-09-24 | NOK 57.40 | +1.77% | NOK 55.60 | NOK 57.70 | NOK 55.60 | 82.47K |
| 2026-09-23 | NOK 56.40 | -0.35% | NOK 56.20 | NOK 56.60 | NOK 55.50 | 57.34K |
| 2026-09-22 | NOK 56.60 | +0.71% | NOK 56.20 | NOK 57.30 | NOK 55.40 | 184.90K |
| 2026-09-21 | NOK 56.20 | -2.94% | NOK 58.70 | NOK 58.70 | NOK 55.60 | 97.51K |
| 2026-09-18 | NOK 57.90 | +0.35% | NOK 58.60 | NOK 58.60 | NOK 57.70 | 93.80K |
| 2026-09-17 | NOK 57.70 | -1.54% | NOK 58.00 | NOK 58.40 | NOK 57.10 | 77.71K |
| 2026-09-16 | NOK 58.60 | +0.51% | NOK 58.60 | NOK 60.00 | NOK 58.30 | 111.77K |
| 2026-09-15 | NOK 58.30 | +1.39% | NOK 58.20 | NOK 58.50 | NOK 57.00 | 117.03K |
| 2026-09-14 | NOK 57.50 | +0.35% | NOK 58.00 | NOK 58.40 | NOK 57.30 | 137.28K |
| 2026-09-11 | NOK 57.30 | -0.35% | NOK 57.00 | NOK 57.70 | NOK 57.00 | 40.29K |
| 2026-09-10 | NOK 57.50 | +0.70% | NOK 57.00 | NOK 58.00 | NOK 57.00 | 114.77K |
| 2026-09-09 | NOK 57.10 | +2.15% | NOK 56.00 | NOK 57.50 | NOK 56.00 | 148.29K |
| 2026-09-08 | NOK 55.90 | +0.72% | NOK 55.00 | NOK 57.70 | NOK 55.00 | 129.77K |
| 2026-09-07 | NOK 55.50 | +1.09% | NOK 54.50 | NOK 56.10 | NOK 54.50 | 41.89K |
| 2026-09-04 | NOK 54.90 | -0.90% | NOK 56.50 | NOK 56.50 | NOK 54.60 | 37.75K |
| 2026-09-03 | NOK 55.40 | +0.54% | NOK 55.10 | NOK 56.30 | NOK 54.60 | 40.58K |
| 2026-09-02 | NOK 55.10 | -0.54% | NOK 55.80 | NOK 56.30 | NOK 55.00 | 69.95K |
| 2026-09-01 | NOK 55.40 | -1.07% | NOK 56.30 | NOK 56.80 | NOK 55.10 | 39.50K |
| 2026-08-31 | NOK 56.00 | +2.75% | NOK 55.00 | NOK 56.10 | NOK 54.90 | 444.22K |
| 2026-08-28 | NOK 54.50 | +0.18% | NOK 54.00 | NOK 55.80 | NOK 54.00 | 64.44K |
| 2026-08-27 | NOK 54.40 | -0.37% | NOK 54.50 | NOK 55.40 | NOK 54.00 | 39.76K |
| 2026-08-26 | NOK 54.60 | -0.36% | NOK 54.40 | NOK 54.80 | NOK 53.50 | 36.56K |
| 2026-08-25 | NOK 54.80 | -0.36% | NOK 55.40 | NOK 55.40 | NOK 54.30 | 47.99K |
| 2026-08-24 | NOK 55.00 | -2.65% | NOK 56.50 | NOK 56.50 | NOK 54.90 | 54.38K |
| 2026-08-21 | NOK 56.50 | -2.59% | NOK 56.80 | NOK 57.60 | NOK 56.50 | 42.63K |
| 2026-08-20 | NOK 58.00 | +2.29% | NOK 56.80 | NOK 58.80 | NOK 56.10 | 175.36K |
| 2026-08-19 | NOK 56.70 | 0.00% | NOK 57.00 | NOK 57.00 | NOK 56.10 | 79.00K |
| 2026-08-18 | NOK 56.70 | +0.71% | NOK 56.80 | NOK 57.80 | NOK 56.30 | 70.56K |
| 2026-08-17 | NOK 56.30 | +0.54% | NOK 55.80 | NOK 56.50 | NOK 55.30 | 67.82K |
| 2026-08-14 | NOK 56.00 | +1.27% | NOK 57.50 | NOK 57.50 | NOK 55.30 | 106.18K |
| 2026-08-13 | NOK 55.30 | +0.55% | NOK 56.20 | NOK 56.20 | NOK 54.60 | 84.81K |
| 2026-08-12 | NOK 55.00 | -1.26% | NOK 56.60 | NOK 56.60 | NOK 54.70 | 26.63K |
| 2026-08-11 | NOK 55.70 | +0.18% | NOK 54.50 | NOK 57.60 | NOK 54.50 | 67.72K |
| 2026-08-10 | NOK 55.60 | +3.15% | NOK 53.90 | NOK 55.70 | NOK 52.50 | 67.84K |
| 2026-08-07 | NOK 53.90 | +0.94% | NOK 53.40 | NOK 54.60 | NOK 53.00 | 38.07K |
| 2026-08-06 | NOK 53.40 | +0.38% | NOK 52.00 | NOK 53.70 | NOK 52.00 | 33.14K |
| 2026-08-05 | NOK 53.20 | 0.00% | NOK 53.10 | NOK 54.00 | NOK 52.70 | 91.03K |
| 2026-08-04 | NOK 53.20 | +2.11% | NOK 53.50 | NOK 53.90 | NOK 52.70 | 64.47K |
| 2026-08-03 | NOK 52.10 | +0.39% | NOK 52.20 | NOK 54.10 | NOK 51.30 | 55.75K |
| 2026-07-31 | NOK 51.90 | +0.97% | NOK 54.20 | NOK 54.50 | NOK 51.60 | 70.95K |
| 2026-07-30 | NOK 51.40 | -2.65% | NOK 53.00 | NOK 53.40 | NOK 50.60 | 270.71K |
| 2026-07-29 | NOK 52.80 | +0.19% | NOK 53.00 | NOK 53.60 | NOK 51.40 | 92.56K |
| 2026-07-28 | NOK 52.70 | +2.73% | NOK 55.70 | NOK 55.70 | NOK 50.30 | 87.62K |
| 2026-07-27 | NOK 51.30 | -3.02% | NOK 51.80 | NOK 52.50 | NOK 51.10 | 51.36K |
| 2026-07-24 | NOK 52.90 | -3.29% | NOK 55.50 | NOK 55.50 | NOK 52.60 | 50.67K |
| 2026-07-23 | NOK 54.70 | +1.67% | NOK 54.00 | NOK 55.80 | NOK 54.00 | 57.67K |
| 2026-07-22 | NOK 53.80 | +1.89% | NOK 53.00 | NOK 54.80 | NOK 53.00 | 54.53K |
| 2026-07-21 | NOK 52.80 | +4.76% | NOK 51.20 | NOK 53.90 | NOK 51.20 | 65.44K |
| 2026-07-20 | NOK 50.40 | -0.98% | NOK 51.50 | NOK 52.40 | NOK 50.40 | 49.75K |
| 2026-07-17 | NOK 50.90 | +1.39% | NOK 50.70 | NOK 51.50 | NOK 50.00 | 53.45K |
| 2026-07-16 | NOK 50.20 | -0.79% | NOK 51.00 | NOK 51.00 | NOK 49.40 | 43.58K |
| 2026-07-15 | NOK 50.60 | -0.98% | NOK 51.50 | NOK 51.50 | NOK 50.50 | 21.60K |
| 2026-07-14 | NOK 51.10 | +1.39% | NOK 51.50 | NOK 51.80 | NOK 50.50 | 33.71K |
| 2026-07-13 | NOK 50.40 | +2.23% | NOK 48.80 | NOK 50.90 | NOK 48.80 | 42.49K |
| 2026-07-10 | NOK 49.30 | -1.40% | NOK 48.50 | NOK 51.00 | NOK 48.50 | 52.88K |
| 2026-07-09 | NOK 50.00 | -3.66% | NOK 54.00 | NOK 54.00 | NOK 50.00 | 48.17K |
| 2026-07-08 | NOK 51.90 | +3.18% | NOK 48.50 | NOK 52.40 | NOK 48.50 | 35.76K |
| 2026-07-07 | NOK 50.30 | +1.72% | NOK 51.00 | NOK 51.20 | NOK 49.40 | 41.09K |
| 2026-07-06 | NOK 49.45 | 0.00% | NOK 52.70 | NOK 52.70 | NOK 48.85 | 41.91K |
| 2026-07-03 | NOK 49.45 | +0.41% | NOK 49.40 | NOK 50.50 | NOK 48.90 | 35.89K |
| 2026-07-02 | NOK 49.25 | +0.61% | NOK 52.00 | NOK 52.00 | NOK 49.25 | 68.32K |
| 2026-07-01 | NOK 48.95 | -5.14% | NOK 51.00 | NOK 51.65 | NOK 48.45 | 108.84K |
| 2026-06-30 | NOK 51.60 | -0.39% | NOK 51.50 | NOK 52.10 | NOK 51.50 | 53.18K |
| 2026-06-29 | NOK 51.80 | +0.19% | NOK 51.50 | NOK 52.40 | NOK 51.50 | 43.39K |
| 2026-06-26 | NOK 51.70 | -0.77% | NOK 51.40 | NOK 52.20 | NOK 51.40 | 51.37K |
| 2026-06-25 | NOK 52.10 | +1.36% | NOK 50.70 | NOK 52.30 | NOK 50.40 | 62.16K |
| 2026-06-24 | NOK 51.40 | -2.47% | NOK 53.50 | NOK 53.50 | NOK 51.30 | 94.86K |
| 2026-06-23 | NOK 52.70 | +1.93% | NOK 52.20 | NOK 53.00 | NOK 51.40 | 65.42K |
| 2026-06-22 | NOK 51.70 | +0.39% | NOK 52.00 | NOK 53.00 | NOK 51.60 | 112.21K |
| 2026-06-19 | NOK 51.50 | +3.41% | NOK 49.60 | NOK 51.70 | NOK 49.60 | 298.34K |
| 2026-06-18 | NOK 49.80 | -4.60% | NOK 52.10 | NOK 52.30 | NOK 49.50 | 107.61K |
| 2026-06-17 | NOK 52.20 | -1.69% | NOK 53.10 | NOK 53.20 | NOK 52.00 | 83.29K |
| 2026-06-16 | NOK 53.10 | -3.28% | NOK 54.60 | NOK 55.20 | NOK 53.10 | 116.31K |
| 2026-06-15 | NOK 54.90 | -5.67% | NOK 57.50 | NOK 57.50 | NOK 54.90 | 85.20K |
| 2026-06-12 | NOK 58.20 | -3.32% | NOK 58.00 | NOK 58.70 | NOK 57.00 | 104.82K |
| 2026-06-11 | NOK 60.20 | +3.61% | NOK 58.80 | NOK 60.30 | NOK 58.20 | 90.12K |
| 2026-06-10 | NOK 58.10 | +2.47% | NOK 57.10 | NOK 58.50 | NOK 56.00 | 69.10K |
| 2026-06-09 | NOK 56.70 | -4.71% | NOK 59.00 | NOK 59.40 | NOK 56.70 | 102.79K |
| 2026-06-08 | NOK 59.50 | -1.00% | NOK 60.00 | NOK 61.10 | NOK 59.30 | 82.19K |
| 2026-06-05 | NOK 60.10 | -0.17% | NOK 60.00 | NOK 62.20 | NOK 59.70 | 106.22K |
| 2026-06-04 | NOK 60.20 | +3.97% | NOK 58.00 | NOK 60.20 | NOK 57.60 | 136.59K |
| 2026-06-03 | NOK 57.90 | +3.95% | NOK 56.00 | NOK 57.90 | NOK 55.70 | 129.96K |
| 2026-06-02 | NOK 55.70 | +2.58% | NOK 55.40 | NOK 57.40 | NOK 54.80 | 193.30K |
| 2026-06-01 | NOK 54.30 | -4.57% | NOK 56.30 | NOK 56.50 | NOK 53.40 | 535.52K |
| 2026-05-29 | NOK 56.90 | -3.89% | NOK 58.20 | NOK 59.20 | NOK 56.90 | 1.16M |