BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-02	27.500	27.500	27.200	27.500	21.616	3,790
2024-04-30	28.300	28.400	28.150	28.150	22.126	1,626
2024-04-29	28.200	28.200	28.000	28.000	22.009	802
2024-04-26	27.600	28.400	27.600	28.300	22.244	13,609
2024-04-25	26.985	27.755	26.985	27.755	21.816	20,265
2024-04-24	28.150	28.350	27.700	27.700	21.773	11,676
2024-04-23	28.100	28.400	28.050	28.280	22.229	15,539
2024-04-22	28.150	28.350	28.000	28.050	22.048	13,622
2024-04-19	27.575	27.750	27.550	27.750	21.812	5,171
2024-04-18	27.650	27.650	27.650	27.650	21.733	3,252
2024-04-17	27.800	28.000	27.800	27.850	21.891	31,890
2024-04-16	27.625	27.800	27.550	27.550	21.655	6,216
2024-04-15	28.300	28.300	27.980	28.001	22.009	12,919
2024-04-12	28.400	28.501	28.400	28.501	22.402	5,392
2024-04-11	28.000	28.050	27.700	27.700	21.773	19,926
2024-04-10	27.623	27.623	27.290	27.623	21.712	5,148
2024-04-09	27.950	28.350	27.950	28.300	22.244	61,309
2024-04-08	27.998	28.200	27.998	28.200	22.166	26,479
2024-04-05	27.800	28.600	27.800	28.003	22.011	37,138
2024-04-04	28.200	28.424	28.200	28.400	22.323	14,113
2024-04-03	27.950	28.153	27.950	28.011	22.017	9,487
2024-04-02	27.700	27.850	27.700	27.848	21.889	15,503
2024-03-27	26.920	27.280	26.920	27.063	21.272	21,768
2024-03-26	26.860	27.100	26.860	27.036	21.251	34,776
2024-03-25	26.684	26.960	26.684	26.939	21.175	14,936
2024-03-22	26.480	26.640	26.340	26.400	20.751	16,689
2024-03-21	26.460	26.720	26.460	26.600	20.908	17,442
2024-03-20	26.070	26.360	25.980	26.360	20.720	32,727
2024-03-19	26.210	26.299	25.940	26.299	20.672	22,474
2024-03-18	25.820	26.004	25.740	25.980	20.421	16,073
2024-03-15	25.820	25.820	25.700	25.703	20.203	147,398
2024-03-14	25.800	25.880	25.700	25.846	20.315	31,528
2024-03-13	25.740	25.740	25.460	25.643	20.156	13,601
2024-03-12	25.871	25.871	25.600	25.871	20.335	13,500
2024-03-11	26.060	26.060	25.860	26.043	20.470	40,251
2024-03-08	26.030	26.220	25.929	25.929	20.381	16,687
2024-03-07	25.760	25.980	25.760	25.760	20.248	3,746
2024-03-06	25.300	25.638	25.300	25.530	20.067	1,211
2024-03-05	25.350	25.400	25.060	25.203	19.810	54,607
2024-03-04	25.700	25.700	25.200	25.313	19.897	22,781
2024-03-01	25.840	26.520	25.040	26.480	20.084	25,154
2024-02-29	24.740	25.580	24.740	25.455	19.307	26,698
2024-02-28	23.060	23.320	23.060	23.171	17.574	8,205
2024-02-27	22.920	23.160	22.920	23.140	17.551	2,698
2024-02-26	22.910	22.920	22.660	22.661	17.187	2,727
2024-02-23	22.940	22.940	22.800	22.800	17.293	2,643
2024-02-22	23.200	23.420	22.900	22.900	17.369	5,785
2024-02-21	23.090	23.240	22.940	23.240	17.627	1,556
2024-02-20	23.200	23.200	22.760	23.168	17.572	5,721
2024-02-19	23.260	23.440	23.211	23.220	17.611	244
2024-02-16	23.340	23.520	23.340	23.340	17.703	7,141
2024-02-15	23.180	23.180	22.840	23.001	17.446	6,668
2024-02-14	23.100	23.100	22.900	23.020	17.460	4,581
2024-02-13	23.320	23.356	23.020	23.179	17.580	9,623
2024-02-12	23.320	23.480	23.199	23.480	17.809	5,633
2024-02-09	23.120	23.120	23.060	23.079	17.505	3,553
2024-02-08	22.810	23.259	22.780	23.259	17.641	5,064
2024-02-07	23.199	23.199	23.000	23.019	17.459	8,482
2024-02-06	22.980	23.220	22.980	23.001	17.445	15,900
2024-02-05	22.970	23.120	22.880	22.991	17.438	29,448

← NewerPage 11 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.