BW Offshore Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-07	27.950	27.950	27.850	27.950	22.448	4,311
2024-08-06	27.800	27.800	27.800	27.800	22.327	219
2024-08-05	27.275	27.700	26.750	26.750	21.484	2,868
2024-08-02	29.150	29.150	29.150	29.150	23.412	217
2024-08-01	30.350	30.350	30.050	30.175	24.235	2,523
2024-07-31	30.500	30.500	30.400	30.400	24.416	663
2024-07-29	31.125	31.200	30.800	31.200	25.058	3,229
2024-07-26	31.425	31.500	31.278	31.278	25.121	499
2024-07-25	31.600	31.600	31.600	31.600	25.379	791
2024-07-24	31.725	31.850	31.600	31.700	25.460	3,714
2024-07-23	31.700	31.700	31.450	31.490	25.291	4,567
2024-07-22	31.600	31.600	31.100	31.100	24.978	6,934
2024-07-19	31.625	31.750	31.538	31.538	25.330	1,866
2024-07-18	31.500	31.700	31.500	31.650	25.420	2,727
2024-07-17	31.475	31.750	31.400	31.650	25.420	2,608
2024-07-16	31.450	31.450	31.450	31.450	25.259	700
2024-07-15	31.300	31.800	31.300	31.800	25.540	2,907
2024-07-11	30.950	30.950	30.550	30.550	24.536	3,010
2024-07-10	30.800	30.800	30.500	30.800	24.737	2,231
2024-07-09	30.900	30.950	30.500	30.759	24.704	6,565
2024-07-08	31.050	31.050	30.900	30.900	24.817	4,206
2024-07-05	31.175	31.350	31.050	31.350	25.179	1,326
2024-07-04	31.125	31.150	30.950	30.950	24.857	3,404
2024-07-03	31.900	31.900	31.000	31.600	25.379	5,914
2024-07-02	31.325	31.400	31.300	31.400	25.219	1,380
2024-07-01	30.900	31.050	30.900	31.050	24.938	4,127
2024-06-28	30.400	30.950	30.400	30.650	24.616	2,420
2024-06-27	30.000	30.700	30.000	30.700	24.657	5,200
2024-06-26	29.625	29.900	29.550	29.850	23.974	5,922
2024-06-25	29.150	29.450	29.150	29.179	23.435	4,170
2024-06-24	29.100	29.450	29.100	29.450	23.653	2,981
2024-06-21	29.200	29.200	28.900	29.150	23.412	1,725
2024-06-20	29.250	29.250	29.200	29.200	23.452	644
2024-06-19	29.350	29.350	29.350	29.350	23.572	211
2024-06-18	29.200	29.350	29.200	29.350	23.572	1,904
2024-06-17	29.150	29.150	29.150	29.150	23.412	1,700
2024-06-14	29.475	29.600	29.350	29.450	23.653	4,593
2024-06-13	29.675	29.750	28.850	29.250	23.492	2,750
2024-06-12	29.500	29.658	29.500	29.658	23.819	634
2024-06-11	30.050	30.050	29.600	29.715	23.865	15,252
2024-06-10	30.000	30.400	29.900	30.400	24.416	4,935
2024-06-07	29.575	30.000	29.550	29.690	23.845	1,918
2024-06-06	29.700	29.700	29.600	29.700	23.853	5,682
2024-06-05	29.750	29.750	29.450	29.650	23.813	2,644
2024-06-04	30.500	30.500	29.800	30.500	24.496	1,154
2024-06-03	30.620	31.200	30.620	31.150	25.018	3,488
2024-05-31	30.100	30.300	30.100	30.299	24.335	66,660
2024-05-30	29.925	30.100	29.750	30.000	24.094	2,720
2024-05-29	30.150	30.150	30.150	30.150	24.215	601
2024-05-28	30.750	30.800	30.350	30.750	24.697	4,463
2024-05-24	28.950	28.950	28.950	28.950	22.755	385
2024-05-23	28.150	28.550	28.150	28.550	22.441	2,746
2024-05-22	28.550	28.550	28.400	28.500	22.402	2,100
2024-05-21	28.350	28.600	28.350	28.550	22.441	1,590
2024-05-16	27.850	27.900	27.850	27.850	21.891	6,399
2024-05-15	27.825	28.250	27.750	28.250	22.205	4,083
2024-05-13	27.500	27.900	27.500	27.900	21.930	2,642
2024-05-10	27.500	27.750	27.500	27.600	21.694	3,215
2024-05-08	27.525	27.700	27.400	27.588	21.685	9,477
2024-05-03	27.450	27.450	27.400	27.450	21.576	1,186

← NewerPage 10 of 21 · 1,231 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-27	0.5835 NOK
2026-05-21	0.5779 NOK
2026-03-04	1.7644 NOK
2025-11-19	0.6361 NOK
2025-09-02	0.6266 NOK
2025-06-04	0.6304 NOK
2025-03-03	1.5618 NOK
2024-11-19	0.6860 NOK
2024-09-03	0.6686 NOK
2024-05-28	0.6556 NOK
2024-03-04	0.9284 NOK
2023-11-20	0.3747 NOK
2023-08-30	0.3651 NOK
2023-05-26	0.3786 NOK
2023-03-02	0.3526 NOK
2022-11-22	0.3394 NOK
2022-08-31	0.3289 NOK
2022-06-08	0.3103 NOK
2022-03-08	0.2923 NOK
2021-11-26	0.2963 NOK
2021-08-31	0.2837 NOK
2021-06-01	0.2703 NOK
2021-02-25	0.2735 NOK
2020-11-25	0.2887 NOK
2020-09-03	0.2825 NOK
2020-06-02	0.3016 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.