Singapore markets close in 56 minutes
Straits Times Index
3,298.88 +26.16 (+0.80%) Nikkei
38,460.08 +907.92 (+2.42%) Hang Seng
17,155.37 +326.44 (+1.94%) FTSE 100
8,079.56 +34.75 (+0.43%) Bitcoin USD
66,642.98 +481.85 (+0.73%) CMC Crypto 200
1,437.10 +13.00 (+0.91%)
BW Energy Limited (BWE.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 09:19AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 28.40 | 28.80 | 28.40 | 28.60 | 28.60 | 4,333 |
| 23 Apr 2024 | 26.55 | 28.95 | 26.55 | 28.85 | 28.85 | 57,285 |
| 22 Apr 2024 | 28.30 | 28.95 | 28.05 | 28.80 | 28.80 | 130,643 |
| 19 Apr 2024 | 28.50 | 28.50 | 28.00 | 28.30 | 28.30 | 45,731 |
| 18 Apr 2024 | 28.00 | 28.50 | 27.65 | 28.45 | 28.45 | 127,355 |
| 17 Apr 2024 | 28.35 | 28.35 | 27.95 | 28.10 | 28.10 | 86,866 |
| 16 Apr 2024 | 28.35 | 28.35 | 27.65 | 28.25 | 28.25 | 99,804 |
| 15 Apr 2024 | 29.00 | 29.00 | 27.85 | 28.35 | 28.35 | 148,674 |
| 12 Apr 2024 | 28.10 | 28.80 | 28.10 | 28.75 | 28.75 | 185,300 |
| 11 Apr 2024 | 27.35 | 28.15 | 27.25 | 28.10 | 28.10 | 288,777 |
| 10 Apr 2024 | 27.90 | 27.90 | 27.15 | 27.35 | 27.35 | 104,811 |
| 09 Apr 2024 | 27.00 | 27.90 | 27.00 | 27.75 | 27.75 | 66,845 |
| 08 Apr 2024 | 27.65 | 27.65 | 27.35 | 27.50 | 27.50 | 108,174 |
| 05 Apr 2024 | 27.05 | 27.65 | 27.05 | 27.65 | 27.65 | 88,958 |
| 04 Apr 2024 | 27.40 | 27.50 | 27.20 | 27.40 | 27.40 | 78,096 |
| 03 Apr 2024 | 27.50 | 27.50 | 27.10 | 27.30 | 27.30 | 75,139 |
| 02 Apr 2024 | 26.80 | 27.40 | 26.80 | 27.20 | 27.20 | 164,506 |
| 27 Mar 2024 | 26.30 | 26.75 | 26.30 | 26.65 | 26.65 | 46,428 |
| 26 Mar 2024 | 26.40 | 26.70 | 26.40 | 26.50 | 26.50 | 67,782 |
| 25 Mar 2024 | 26.45 | 26.75 | 26.25 | 26.70 | 26.70 | 116,019 |
| 22 Mar 2024 | 27.00 | 27.00 | 26.45 | 26.50 | 26.50 | 105,735 |
| 21 Mar 2024 | 26.55 | 26.95 | 26.55 | 26.95 | 26.95 | 94,536 |
| 20 Mar 2024 | 26.70 | 26.90 | 26.55 | 26.70 | 26.70 | 43,590 |
| 19 Mar 2024 | 26.95 | 26.95 | 26.55 | 26.80 | 26.80 | 67,710 |
| 18 Mar 2024 | 26.40 | 27.00 | 26.40 | 26.80 | 26.80 | 117,409 |
| 15 Mar 2024 | 26.80 | 26.80 | 26.20 | 26.20 | 26.20 | 166,451 |
| 14 Mar 2024 | 26.70 | 26.75 | 26.35 | 26.50 | 26.50 | 169,179 |
| 13 Mar 2024 | 27.30 | 27.30 | 25.95 | 26.45 | 26.45 | 336,257 |
| 12 Mar 2024 | 27.45 | 27.45 | 26.90 | 26.95 | 26.95 | 45,394 |
| 11 Mar 2024 | 28.00 | 28.00 | 27.10 | 27.10 | 27.10 | 48,748 |
| 08 Mar 2024 | 27.00 | 27.75 | 26.95 | 27.75 | 27.75 | 124,809 |
| 07 Mar 2024 | 27.25 | 27.25 | 26.85 | 27.00 | 27.00 | 44,246 |
| 06 Mar 2024 | 27.25 | 27.35 | 26.85 | 26.85 | 26.85 | 55,481 |
| 05 Mar 2024 | 27.35 | 27.35 | 26.50 | 27.00 | 27.00 | 103,518 |
| 04 Mar 2024 | 27.35 | 27.35 | 26.65 | 26.75 | 26.75 | 163,674 |
| 01 Mar 2024 | 28.20 | 28.20 | 27.05 | 27.05 | 27.05 | 151,305 |
| 29 Feb 2024 | 27.50 | 28.10 | 27.10 | 28.10 | 28.10 | 522,105 |
| 28 Feb 2024 | 27.70 | 27.70 | 27.10 | 27.40 | 27.40 | 116,231 |
| 27 Feb 2024 | 26.40 | 27.60 | 26.40 | 27.60 | 27.60 | 92,536 |
| 26 Feb 2024 | 26.80 | 26.95 | 26.35 | 26.85 | 26.85 | 49,240 |
| 23 Feb 2024 | 26.25 | 26.70 | 26.25 | 26.70 | 26.70 | 40,538 |
| 22 Feb 2024 | 26.40 | 26.85 | 26.15 | 26.65 | 26.65 | 89,461 |
| 21 Feb 2024 | 26.10 | 26.35 | 26.00 | 26.35 | 26.35 | 26,982 |
| 20 Feb 2024 | 27.00 | 27.00 | 26.10 | 26.50 | 26.50 | 86,900 |
| 19 Feb 2024 | 26.15 | 26.60 | 26.15 | 26.55 | 26.55 | 23,971 |
| 16 Feb 2024 | 26.95 | 26.95 | 26.20 | 26.40 | 26.40 | 149,090 |
| 15 Feb 2024 | 27.00 | 27.00 | 26.55 | 26.65 | 26.65 | 25,233 |
| 14 Feb 2024 | 26.40 | 27.20 | 26.35 | 27.10 | 27.10 | 65,488 |
| 13 Feb 2024 | 26.90 | 26.90 | 26.30 | 26.65 | 26.65 | 92,172 |
| 12 Feb 2024 | 26.70 | 26.90 | 26.30 | 26.90 | 26.90 | 80,765 |
| 09 Feb 2024 | 26.55 | 26.90 | 26.20 | 26.60 | 26.60 | 113,517 |
| 08 Feb 2024 | 27.05 | 27.10 | 26.15 | 26.75 | 26.75 | 189,987 |
| 07 Feb 2024 | 28.00 | 28.00 | 26.50 | 26.80 | 26.80 | 136,559 |
| 06 Feb 2024 | 26.80 | 27.80 | 26.80 | 27.75 | 27.75 | 93,579 |
| 05 Feb 2024 | 27.20 | 27.65 | 26.80 | 27.10 | 27.10 | 85,087 |
| 02 Feb 2024 | 28.00 | 28.00 | 27.15 | 27.45 | 27.45 | 96,892 |
| 01 Feb 2024 | 27.75 | 28.20 | 27.50 | 28.20 | 28.20 | 139,089 |
| 31 Jan 2024 | 27.80 | 27.95 | 27.30 | 27.75 | 27.75 | 187,805 |
| 30 Jan 2024 | 28.70 | 28.70 | 27.70 | 27.75 | 27.75 | 144,276 |
| 29 Jan 2024 | 28.90 | 28.90 | 28.40 | 28.65 | 28.65 | 74,956 |
| 26 Jan 2024 | 27.15 | 29.00 | 27.15 | 28.95 | 28.95 | 250,136 |
| 25 Jan 2024 | 28.05 | 28.85 | 28.05 | 28.85 | 28.85 | 140,488 |
| 24 Jan 2024 | 27.95 | 28.35 | 27.65 | 28.35 | 28.35 | 130,815 |
| 23 Jan 2024 | 28.35 | 28.35 | 27.20 | 28.00 | 28.00 | 364,823 |
| 22 Jan 2024 | 29.95 | 30.40 | 28.00 | 28.15 | 28.15 | 648,908 |
| 19 Jan 2024 | 26.65 | 27.40 | 26.65 | 27.35 | 27.35 | 92,960 |
| 18 Jan 2024 | 26.00 | 27.35 | 26.00 | 27.00 | 27.00 | 292,277 |
| 17 Jan 2024 | 26.70 | 26.90 | 26.00 | 26.05 | 26.05 | 209,902 |
| 16 Jan 2024 | 26.85 | 26.90 | 26.60 | 26.75 | 26.75 | 139,580 |
| 15 Jan 2024 | 26.60 | 26.65 | 26.25 | 26.65 | 26.65 | 331,441 |
| 12 Jan 2024 | 26.70 | 26.85 | 26.70 | 26.80 | 26.80 | 536,810 |
| 11 Jan 2024 | 26.80 | 26.85 | 26.75 | 26.75 | 26.75 | 336,214 |
| 10 Jan 2024 | 26.85 | 26.85 | 26.80 | 26.85 | 26.85 | 178,720 |
| 09 Jan 2024 | 26.95 | 26.95 | 26.85 | 26.90 | 26.90 | 928,781 |
| 08 Jan 2024 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 612,012 |
| 05 Jan 2024 | 26.95 | 27.00 | 26.90 | 26.90 | 26.90 | 251,166 |
| 04 Jan 2024 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 204,748 |
| 03 Jan 2024 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 379,531 |
| 02 Jan 2024 | 27.00 | 27.00 | 26.90 | 26.90 | 26.90 | 265,872 |
| 29 Dec 2023 | 27.00 | 27.10 | 26.95 | 27.00 | 27.00 | 291,743 |
| 28 Dec 2023 | 27.00 | 27.20 | 27.00 | 27.10 | 27.10 | 435,007 |
| 27 Dec 2023 | 26.95 | 27.05 | 26.95 | 27.00 | 27.00 | 541,304 |
| 22 Dec 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 188,940 |
| 21 Dec 2023 | 26.90 | 26.95 | 26.90 | 26.90 | 26.90 | 579,808 |
| 20 Dec 2023 | 26.95 | 26.95 | 26.90 | 26.95 | 26.95 | 858,767 |
| 19 Dec 2023 | 26.90 | 26.95 | 26.90 | 26.95 | 26.95 | 621,150 |
| 18 Dec 2023 | 27.00 | 27.00 | 26.85 | 26.95 | 26.95 | 675,352 |
| 15 Dec 2023 | 26.85 | 27.00 | 26.85 | 26.95 | 26.95 | 1,785,436 |
| 14 Dec 2023 | 26.85 | 26.95 | 26.80 | 26.85 | 26.85 | 3,140,115 |
| 13 Dec 2023 | 24.05 | 24.20 | 23.85 | 23.90 | 23.90 | 536,575 |
| 12 Dec 2023 | 24.40 | 24.40 | 23.95 | 24.20 | 24.20 | 387,734 |
| 11 Dec 2023 | 24.75 | 24.75 | 24.10 | 24.30 | 24.30 | 380,358 |
| 08 Dec 2023 | 24.20 | 24.40 | 24.05 | 24.40 | 24.40 | 260,879 |
| 07 Dec 2023 | 24.15 | 24.30 | 24.00 | 24.05 | 24.05 | 394,482 |
| 06 Dec 2023 | 24.25 | 24.45 | 24.10 | 24.15 | 24.15 | 540,205 |
| 05 Dec 2023 | 24.30 | 24.65 | 24.25 | 24.30 | 24.30 | 331,387 |
| 04 Dec 2023 | 25.00 | 25.00 | 24.15 | 24.35 | 24.35 | 419,250 |
| 01 Dec 2023 | 24.65 | 25.45 | 24.40 | 25.05 | 25.05 | 482,526 |
| 30 Nov 2023 | 24.70 | 26.00 | 24.35 | 24.80 | 24.80 | 969,522 |
| 29 Nov 2023 | 23.60 | 24.00 | 23.30 | 23.30 | 23.30 | 690,949 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.