BW Energy Limited (STO:BWEO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 38.55
+0.75 (1.98%)
At close: Dec 5, 2025
BW Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 27, 2025 | 39.10 | 39.80 | 39.05 | 39.80 | 39.80 | 0.63% | 2,929 |
| Oct 24, 2025 | 39.55 | 39.60 | 39.50 | 39.55 | 39.55 | 0.64% | 15,943 |
| Oct 23, 2025 | 38.45 | 40.25 | 38.45 | 39.30 | 39.30 | 0.77% | 5,599 |
| Oct 22, 2025 | 39.75 | 39.75 | 39.00 | 39.00 | 39.00 | 4.00% | 1,149 |
| Oct 21, 2025 | 38.40 | 38.40 | 37.50 | 37.50 | 37.50 | -2.09% | 13,163 |
| Oct 20, 2025 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.06% | 15 |
| Oct 17, 2025 | 39.15 | 39.15 | 37.90 | 37.90 | 37.90 | -4.89% | 3,700 |
| Oct 16, 2025 | 40.50 | 40.55 | 39.85 | 39.85 | 39.85 | -6.78% | 9,721 |
| Oct 15, 2025 | 42.15 | 43.95 | 42.15 | 42.75 | 42.75 | 0.47% | 5,101 |
| Oct 14, 2025 | 46.15 | 46.20 | 42.55 | 42.55 | 42.55 | -10.80% | 8,471 |
| Oct 10, 2025 | 50.00 | 50.00 | 47.70 | 47.70 | 47.70 | -3.83% | 3,200 |
| Oct 9, 2025 | 49.40 | 49.60 | 49.40 | 49.60 | 49.60 | 1.95% | 200 |
| Oct 8, 2025 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | 4.40% | 686 |
| Oct 7, 2025 | 50.00 | 50.00 | 46.60 | 46.60 | 46.60 | -6.33% | 2,554 |
| Oct 6, 2025 | 49.25 | 50.40 | 49.25 | 49.75 | 49.75 | 0.20% | 35,620 |
| Oct 3, 2025 | 49.25 | 49.90 | 49.25 | 49.65 | 49.65 | -0.70% | 5,279 |
| Oct 2, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.40% | 120 |
| Oct 1, 2025 | 48.70 | 49.80 | 48.70 | 49.80 | 49.80 | 8.73% | 1,841 |
| Sep 30, 2025 | 48.70 | 48.70 | 45.80 | 45.80 | 45.80 | -5.57% | 448 |
| Sep 29, 2025 | 46.30 | 48.50 | 46.30 | 48.50 | 48.50 | 1.15% | 4,131 |
| Sep 26, 2025 | 47.60 | 47.95 | 47.60 | 47.95 | 47.95 | 4.01% | 2,020 |
| Sep 24, 2025 | 44.85 | 46.10 | 44.85 | 46.10 | 46.10 | 2.67% | 3,502 |
| Sep 23, 2025 | 42.60 | 44.90 | 42.45 | 44.90 | 44.90 | 3.46% | 103,479 |
| Sep 22, 2025 | 43.60 | 43.80 | 43.30 | 43.40 | 43.40 | 0.58% | 45,054 |
| Sep 19, 2025 | 37.15 | 43.15 | 37.15 | 43.15 | 43.15 | 13.25% | 6,142 |
| Sep 17, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | - | 1,450 |
| Sep 16, 2025 | 38.10 | 38.10 | 38.10 | 38.10 | 38.10 | 12.56% | 250 |
| Sep 10, 2025 | 33.90 | 33.90 | 33.60 | 33.85 | 33.85 | - | 6,671 |