BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	23.088	23.088	22.792	22.894	17.067	18,034
2023-11-06	23.592	23.917	23.522	23.700	17.668	31,720
2023-11-03	23.592	23.720	23.264	23.397	17.442	30,327
2023-11-02	23.402	23.483	23.402	23.404	17.447	9,954
2023-11-01	23.127	23.285	23.068	23.154	17.260	27,798
2023-10-31	23.029	23.029	22.831	22.948	17.107	62,578
2023-10-30	22.950	23.247	22.871	22.989	17.138	56,646
2023-10-27	22.703	22.910	22.693	22.831	17.020	33,382
2023-10-26	22.604	22.871	22.535	22.689	16.914	57,296
2023-10-25	23.127	23.127	22.871	23.018	17.159	30,649
2023-10-24	22.989	23.345	22.950	23.345	17.403	49,608
2023-10-23	23.029	23.029	22.713	22.713	16.931	16,807
2023-10-20	23.127	23.127	22.831	23.068	17.196	3,493
2023-10-19	23.364	23.364	23.108	23.266	17.344	9,125
2023-10-18	23.898	24.056	23.601	23.767	17.717	48,706
2023-10-17	23.740	24.194	23.443	24.194	18.036	11,751
2023-10-16	24.056	24.056	23.503	24.056	17.933	18,158
2023-10-13	23.838	23.838	23.621	23.684	17.656	6,545
2023-10-12	23.740	23.838	23.740	23.740	17.697	535
2023-10-11	23.858	23.898	23.542	23.749	17.704	12,788
2023-10-10	23.601	23.799	23.601	23.601	17.594	11,760
2023-10-09	23.127	23.483	23.127	23.478	17.502	13,271
2023-10-06	22.831	22.831	22.693	22.693	16.917	11,916
2023-10-05	22.890	22.890	22.594	22.851	17.034	13,772
2023-10-04	23.364	23.364	22.969	23.048	17.182	41,278
2023-10-03	23.779	23.779	23.485	23.746	17.702	7,218
2023-10-02	24.461	24.846	23.937	24.117	17.978	27,918
2023-09-29	24.688	24.688	24.293	24.293	18.109	49,046
2023-09-28	24.526	24.526	24.352	24.352	18.153	14,594
2023-09-27	24.352	24.747	24.352	24.679	18.397	30,672
2023-09-26	24.372	24.372	24.253	24.345	18.148	6,394
2023-09-25	24.569	24.569	24.352	24.352	18.153	13,104
2023-09-22	24.885	24.885	24.747	24.747	18.448	10,567
2023-09-21	25.339	25.339	24.925	25.181	18.772	10,998
2023-09-20	25.576	25.576	25.162	25.576	19.066	4,805
2023-09-19	25.458	25.794	25.458	25.636	19.110	127,085
2023-09-18	24.865	25.339	24.787	24.984	18.625	43,835
2023-09-15	25.172	25.241	24.688	24.786	18.477	60,593
2023-09-14	25.004	25.004	24.628	24.998	18.635	42,833
2023-09-13	24.786	24.786	24.609	24.767	18.463	8,157
2023-09-12	24.786	24.806	24.609	24.688	18.404	12,229
2023-09-11	25.033	25.260	24.865	24.905	18.566	18,588
2023-09-08	24.944	25.280	24.944	24.944	18.595	22,613
2023-09-07	25.102	25.399	25.102	25.122	18.728	16,271
2023-09-06	25.280	25.320	25.221	25.221	18.801	6,532
2023-09-05	25.339	25.339	24.865	25.201	18.787	37,242
2023-09-04	24.984	25.241	24.984	25.004	18.639	13,454
2023-09-01	24.283	24.826	24.174	24.806	18.492	24,899
2023-08-31	24.056	24.569	23.957	24.331	18.138	40,536
2023-08-30	24.589	24.809	23.799	23.932	17.840	144,046
2023-08-29	24.671	25.052	24.446	24.815	18.226	179,487
2023-08-25	28.234	28.527	28.234	28.234	20.738	36,057
2023-08-24	28.410	28.566	28.234	28.273	20.767	2,027
2023-08-23	28.254	28.547	27.980	28.156	20.681	74,868
2023-08-22	28.215	28.414	28.215	28.414	20.870	11,313
2023-08-21	28.117	28.508	28.078	28.215	20.724	102,762
2023-08-18	28.098	28.098	27.924	28.020	20.580	14,200
2023-08-17	28.312	28.488	28.312	28.488	20.924	80,691
2023-08-16	28.038	28.449	28.038	28.332	20.810	13,359
2023-08-15	28.413	28.413	28.117	28.407	20.865	28,139

← NewerPage 13 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.