BW Offshore Ltd. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-11-25	26.091	26.091	25.533	25.890	17.442	51,065
2021-11-24	25.821	26.166	25.086	26.128	17.603	23,363
2021-11-23	25.663	26.613	24.769	25.234	17.000	94,018
2021-11-22	24.443	24.899	24.434	24.843	16.737	41,950
2021-11-19	25.235	25.235	23.894	24.341	16.398	88,932
2021-11-18	25.924	25.924	25.067	25.536	17.204	24,015
2021-11-17	26.222	26.575	26.203	26.321	17.732	28,783
2021-11-16	26.147	26.495	26.053	26.337	17.744	18,087
2021-11-15	26.494	26.494	26.222	26.494	17.849	12,063
2021-11-12	27.004	27.004	26.780	26.883	18.111	4,546
2021-11-11	26.687	27.674	26.687	27.674	18.644	1,228
2021-11-10	26.538	27.209	26.538	26.978	18.175	2,057
2021-11-09	26.762	27.097	26.762	26.780	18.042	25,018
2021-11-08	26.333	26.575	26.333	26.411	17.793	20,491
2021-11-05	26.110	26.464	26.110	26.184	17.641	74,981
2021-11-04	25.886	26.166	25.886	25.952	17.484	27,882
2021-11-03	25.886	25.886	25.197	25.439	17.139	10,238
2021-11-02	25.998	25.998	25.551	25.676	17.298	42,380
2021-11-01	25.858	26.277	25.682	25.833	17.404	20,580
2021-10-29	27.767	27.767	25.551	25.632	17.268	159,595
2021-10-28	28.401	28.456	27.860	28.028	18.883	47,671
2021-10-27	28.754	28.754	28.307	28.487	19.192	24,399
2021-10-26	28.764	28.941	28.345	28.754	19.372	213,138
2021-10-25	28.168	28.736	27.842	28.605	19.272	25,643
2021-10-22	28.205	28.661	27.935	27.935	18.820	58,330
2021-10-21	27.283	28.214	27.283	28.028	18.883	64,509
2021-10-20	26.948	26.967	26.128	26.967	18.168	67,690
2021-10-19	26.594	27.413	26.594	27.097	18.255	38,079
2021-10-18	26.603	26.631	26.445	26.445	17.816	7,490
2021-10-15	26.333	26.743	25.998	26.687	17.979	119,073
2021-10-14	26.473	26.613	25.924	26.035	17.540	34,385

← NewerPage 21 of 21 · 1,231 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.