BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-02	23.820	23.820	23.038	23.369	17.725	9,003
2024-02-01	24.000	24.100	24.000	24.100	18.279	8,062
2024-01-31	24.360	24.460	24.118	24.183	18.342	35,081
2024-01-30	24.580	24.580	24.420	24.523	18.599	10,470
2024-01-29	25.000	25.000	24.760	24.760	18.780	7,606
2024-01-26	24.860	24.860	24.320	24.579	18.642	23,381
2024-01-25	24.750	25.120	24.640	24.640	18.689	6,380
2024-01-24	24.460	24.560	24.460	24.560	18.628	3,793
2024-01-23	24.240	24.320	24.236	24.287	18.421	31,901
2024-01-22	24.160	24.662	24.070	24.660	18.704	23,300
2024-01-19	22.680	22.800	22.680	22.720	17.232	26,168
2024-01-18	22.140	22.600	22.140	22.487	17.055	32,132
2024-01-17	22.300	22.300	22.031	22.031	16.709	36,663
2024-01-16	21.900	22.400	21.900	22.240	16.868	72,561
2024-01-15	22.020	22.020	21.980	21.980	16.671	16,612
2024-01-12	21.900	22.200	21.900	22.120	16.777	19,271
2024-01-11	22.020	22.020	21.718	21.740	16.489	23,241
2024-01-10	22.310	22.380	22.078	22.380	16.974	22,632
2024-01-09	22.600	22.600	22.218	22.218	16.852	27,529
2024-01-08	22.950	23.040	22.680	22.783	17.280	51,287
2024-01-05	22.970	23.000	22.780	22.838	17.322	10,397
2024-01-04	22.500	23.040	22.500	22.607	17.147	25,229
2024-01-03	22.290	22.300	21.920	22.249	16.875	37,255
2024-01-02	22.500	22.540	22.479	22.479	17.050	7,508
2023-12-29	22.360	22.480	22.360	22.420	17.005	6,847
2023-12-28	22.500	22.500	22.419	22.419	17.004	17,507
2023-12-27	22.400	22.560	22.400	22.500	17.065	9,606
2023-12-22	22.090	22.400	22.000	22.120	16.777	18,813
2023-12-21	22.010	22.060	21.680	22.060	16.732	11,567
2023-12-20	22.050	22.200	21.880	22.160	16.808	35,662
2023-12-19	22.140	22.140	21.900	21.960	16.656	63,820
2023-12-18	22.460	22.460	22.120	22.260	16.883	40,215
2023-12-15	22.179	22.179	21.899	21.899	16.610	42,064
2023-12-14	21.880	22.080	21.880	21.945	16.644	42,382
2023-12-13	20.840	20.840	20.420	20.459	15.518	14,674
2023-12-12	21.580	21.580	20.920	21.580	16.368	16,391
2023-12-11	21.680	21.680	21.500	21.500	16.307	5,064
2023-12-08	21.740	21.782	21.740	21.780	16.519	5,632
2023-12-07	21.490	21.720	21.267	21.500	16.307	10,378
2023-12-06	21.800	22.000	21.378	21.837	16.563	20,794
2023-12-05	21.700	21.800	21.558	21.799	16.534	19,792
2023-12-04	22.040	22.040	21.858	21.860	16.580	36,542
2023-12-01	22.660	22.660	22.400	22.660	17.187	8,767
2023-11-30	21.940	22.780	21.940	22.680	17.202	40,334
2023-11-29	21.600	21.600	21.439	21.460	16.277	32,562
2023-11-28	21.600	21.600	21.520	21.520	16.322	2,910
2023-11-27	22.340	22.340	21.940	22.024	16.704	34,175
2023-11-24	22.080	22.560	22.080	22.479	17.050	38,955
2023-11-23	21.979	21.979	21.320	21.842	16.566	25,263
2023-11-22	21.557	21.557	21.120	21.120	16.019	41,097
2023-11-21	22.010	22.020	21.720	21.959	16.655	36,052
2023-11-20	22.240	22.240	21.720	22.020	16.701	25,901
2023-11-17	21.992	22.041	21.686	21.863	16.298	48,671
2023-11-16	23.088	23.088	22.041	22.041	16.431	36,896
2023-11-15	22.821	23.088	22.772	22.792	16.990	26,444
2023-11-14	23.127	23.127	22.910	22.969	17.123	2,698
2023-11-13	22.950	23.108	22.811	22.976	17.128	12,951
2023-11-10	22.624	22.792	22.614	22.614	16.858	4,931
2023-11-09	22.792	22.792	22.614	22.792	16.990	8,002
2023-11-08	23.009	23.009	22.950	22.969	17.123	2,380

← NewerPage 12 of 21 · 1,224 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.