BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	46.350	46.350	45.750	46.062	45.375	898
2026-07-29	45.699	46.600	45.699	45.699	45.017	444
2026-07-28	44.800	45.475	44.800	44.875	44.205	547
2026-07-27	45.350	45.350	44.990	44.990	44.319	298
2026-07-24	45.400	46.425	43.750	46.425	45.732	533
2026-07-23	45.171	45.850	45.171	45.655	44.974	413
2026-07-22	44.400	45.092	44.400	44.700	44.033	1,951
2026-07-21	43.000	44.200	43.000	43.675	43.023	7,165
2026-07-20	43.850	44.600	43.838	43.838	43.183	2,714
2026-07-17	44.000	44.200	43.800	44.200	43.541	1,646
2026-07-16	46.050	46.050	44.050	44.600	43.935	303
2026-07-15	44.700	45.150	44.550	44.825	44.156	5,198
2026-07-14	45.150	45.150	44.800	44.875	44.205	425
2026-07-13	46.000	46.000	45.200	45.322	44.645	409
2026-07-10	47.050	47.350	45.650	45.966	45.280	8,773
2026-07-09	47.050	47.400	45.800	46.000	45.314	556
2026-07-08	46.100	46.100	45.488	45.936	45.250	569
2026-07-07	44.600	45.350	44.600	44.775	44.107	7,839
2026-07-06	44.700	44.800	44.400	44.525	43.861	1,411
2026-07-03	43.850	44.700	42.800	44.343	43.681	7,845
2026-07-02	43.650	43.650	43.038	43.038	42.395	152
2026-07-01	43.550	43.650	43.494	43.494	42.845	202
2026-06-30	44.100	44.100	43.800	44.000	43.343	584
2026-06-29	44.200	44.500	44.050	44.287	43.626	956
2026-06-26	44.363	44.600	44.363	44.363	43.701	683
2026-06-25	44.800	44.900	44.738	44.738	44.070	711
2026-06-24	45.435	45.435	45.435	45.435	44.757	647
2026-06-23	45.100	45.600	44.750	45.200	44.526	1,233
2026-06-22	45.887	45.887	45.300	45.887	45.203	952
2026-06-19	44.897	45.000	44.897	44.897	44.227	910
2026-06-18	45.449	45.449	44.250	45.449	44.771	2,606
2026-06-17	45.713	46.100	45.713	45.713	45.031	591
2026-06-16	46.125	46.125	45.600	46.125	45.437	419
2026-06-15	46.550	46.950	46.550	46.762	46.064	408
2026-06-12	47.550	47.550	46.900	47.050	46.348	656
2026-06-11	48.500	48.500	47.750	48.108	47.391	11,033
2026-06-10	47.550	48.000	47.150	47.431	46.724	4,332
2026-06-09	47.750	47.750	47.250	47.269	46.563	2,777
2026-06-08	47.050	47.350	46.987	47.250	46.545	3,465
2026-06-05	46.650	47.150	46.650	46.990	46.289	538
2026-06-04	45.800	46.300	45.734	45.950	45.264	5,233
2026-06-03	46.050	46.300	45.600	46.025	45.338	6,374
2026-06-02	45.800	46.150	45.250	45.375	44.698	13,665
2026-06-01	45.900	45.950	45.500	45.738	45.055	41,677
2026-05-29	45.200	45.950	44.900	45.450	44.772	3,723
2026-05-28	45.600	45.950	45.225	45.888	45.203	1,957
2026-05-27	45.600	46.000	44.650	44.725	44.058	25,947
2026-05-26	45.200	45.950	45.000	45.162	44.489	2,601
2026-05-22	46.550	46.550	45.650	46.271	45.580	10,128
2026-05-21	48.000	48.000	47.300	47.657	46.945	21,710
2026-05-20	50.000	50.000	48.050	48.382	47.090	11,343
2026-05-19	48.500	48.825	47.750	48.188	46.902	24,765
2026-05-18	48.550	48.550	47.750	47.879	46.601	32,797
2026-05-15	50.975	51.700	50.975	50.975	49.615	1,838
2026-05-13	51.500	51.500	50.700	51.250	49.882	2,916
2026-05-12	51.600	52.200	50.900	51.544	50.169	1,984
2026-05-11	51.000	51.050	50.800	50.800	49.444	26,362
2026-05-08	50.350	50.500	50.325	50.325	48.982	812
2026-05-07	49.250	49.875	49.100	49.350	48.033	4,737
2026-05-06	51.200	52.000	49.600	49.730	48.403	10,795

← NewerPage 2 of 3 · 127 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.