BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-19	25.825	26.345	25.825	25.825	18.685	22,723
2023-05-16	25.958	26.094	25.958	25.961	18.783	32,707
2023-05-15	25.804	26.151	25.649	25.649	18.557	25,123
2023-05-12	26.074	26.074	25.649	25.992	18.805	33,090
2023-05-11	25.823	25.823	25.437	25.686	18.584	21,437
2023-05-10	26.016	26.016	25.630	25.647	18.556	6,470
2023-05-09	26.209	26.209	25.978	26.131	18.906	39,397
2023-05-05	25.881	26.328	25.881	26.328	19.048	27,420
2023-05-04	26.074	26.074	25.939	26.006	18.815	22,033
2023-05-03	26.287	26.364	25.826	26.364	19.075	20,314
2023-05-02	26.557	27.368	26.557	26.557	19.214	67,696
2023-04-28	27.156	27.388	26.963	27.388	19.815	46,810
2023-04-27	26.654	27.117	26.654	26.816	19.402	92,741
2023-04-26	27.291	27.677	27.291	27.426	19.843	6,517
2023-04-25	28.013	28.013	27.583	27.889	20.178	23,839
2023-04-24	27.909	28.105	27.735	28.105	20.334	15,968
2023-04-21	27.581	28.275	27.581	28.275	20.457	31,270
2023-04-20	28.489	28.489	28.141	28.266	20.451	51,791
2023-04-19	29.474	29.474	28.759	28.798	20.835	8,133
2023-04-18	29.918	29.918	29.744	29.918	21.646	10,176
2023-04-17	30.092	30.228	30.092	30.227	21.869	11,039
2023-04-14	30.304	30.304	30.034	30.111	21.785	64,542
2023-04-13	30.130	30.768	30.130	30.635	22.165	43,925
2023-04-12	29.840	30.362	29.840	30.160	21.821	74,355
2023-04-11	29.551	29.918	29.551	29.820	21.575	48,202
2023-04-05	29.840	29.840	29.589	29.821	21.576	45,855
2023-04-04	29.686	29.898	29.686	29.744	21.520	24,166
2023-04-03	29.570	29.937	29.570	29.599	21.415	43,413
2023-03-31	28.995	28.995	28.557	28.990	20.974	29,575
2023-03-30	28.411	29.068	28.411	28.844	20.869	101,264
2023-03-29	27.948	28.508	27.948	28.246	20.436	32,030
2023-03-28	28.624	28.757	27.870	28.277	20.459	79,062
2023-03-27	28.218	28.218	27.909	28.191	20.396	40,899
2023-03-24	28.392	28.392	27.368	27.695	20.038	70,779
2023-03-23	28.682	29.474	28.585	28.894	20.905	106,741
2023-03-22	28.431	28.875	28.431	28.741	20.794	55,933
2023-03-21	28.247	28.855	28.237	28.318	20.488	71,493
2023-03-20	26.615	28.295	26.383	26.423	19.118	53,771
2023-03-17	27.706	28.392	27.368	28.142	20.361	68,719
2023-03-16	27.687	27.948	26.969	27.499	19.896	106,321
2023-03-15	29.000	29.222	27.388	29.071	21.033	333,681
2023-03-14	27.706	28.778	27.368	28.562	20.665	191,206
2023-03-13	29.242	29.242	27.426	27.650	20.005	100,400
2023-03-10	25.350	29.377	24.722	29.143	21.085	449,977
2023-03-09	26.654	26.654	25.611	26.357	19.070	74,694
2023-03-08	26.963	26.963	26.422	26.596	19.242	37,232
2023-03-07	26.982	28.006	26.982	27.085	19.596	101,606
2023-03-06	27.668	27.928	27.426	27.568	19.946	26,938
2023-03-03	27.436	27.813	27.436	27.436	19.850	93,055
2023-03-02	27.455	27.561	27.079	27.467	19.872	21,567
2023-03-01	27.424	27.969	27.338	27.572	19.694	64,092
2023-02-28	26.305	27.529	26.305	27.410	19.578	89,556
2023-02-27	27.147	27.414	27.128	27.264	19.473	57,648
2023-02-24	27.195	27.702	26.956	27.248	19.462	66,297
2023-02-23	25.836	26.956	25.597	26.354	18.823	112,454
2023-02-22	26.248	26.248	25.846	25.936	18.525	20,860
2023-02-21	26.783	26.783	26.573	26.706	19.075	65,863
2023-02-20	27.109	27.166	26.879	27.166	19.403	25,365
2023-02-17	26.994	26.994	26.611	26.879	19.198	95,117
2023-02-16	27.070	27.453	27.070	27.376	19.554	45,393

← NewerPage 15 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.