BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	51.549	52.600	51.549	51.549	50.174	40,216
2026-04-29	51.300	51.700	51.300	51.300	49.931	1,563
2026-04-28	51.150	51.350	50.800	50.800	49.444	245
2026-04-27	50.800	51.100	49.000	50.716	49.363	2,720
2026-04-24	49.900	51.213	49.900	50.643	49.291	380
2026-04-23	50.750	51.500	50.400	50.950	49.590	15,960
2026-04-22	50.300	51.200	50.300	50.550	49.201	1,067
2026-04-21	49.600	50.100	49.575	49.797	48.468	11,096
2026-04-20	48.800	49.700	48.600	48.937	47.631	721
2026-04-17	49.600	50.100	47.750	49.202	47.889	3,901
2026-04-16	50.000	50.000	49.350	49.706	48.379	7,917
2026-04-15	51.200	51.600	50.200	50.646	49.294	656
2026-04-14	52.500	52.900	51.800	52.519	51.117	4,498
2026-04-13	52.700	53.000	52.000	52.400	51.002	1,078
2026-04-10	51.714	52.100	51.714	51.925	50.539	23,237
2026-04-09	50.200	52.100	49.800	51.490	50.116	4,238
2026-04-08	49.800	49.900	48.500	48.909	47.604	1,991
2026-04-07	52.100	52.400	51.400	51.450	50.077	611
2026-04-01	51.800	52.600	50.800	51.200	49.834	649
2026-03-31	51.300	52.000	51.300	51.550	50.174	1,485
2026-03-30	52.500	52.700	51.500	51.837	50.454	11,698
2026-03-27	51.600	51.650	51.000	51.400	50.028	1,097
2026-03-26	51.600	52.800	51.200	52.626	51.222	658
2026-03-25	51.600	52.000	51.300	51.423	50.051	3,970
2026-03-24	50.900	52.000	50.900	50.900	49.542	3,148
2026-03-23	50.800	51.400	50.100	50.488	49.141	2,330
2026-03-20	52.900	53.200	51.000	51.563	50.187	2,250
2026-03-19	52.900	53.000	52.000	52.712	51.305	1,944
2026-03-18	51.700	52.400	51.700	51.854	50.471	13,257
2026-03-17	51.600	51.700	50.856	50.856	49.499	2,253
2026-03-16	50.800	51.300	50.700	50.900	49.542	2,831
2026-03-13	50.980	51.500	50.980	50.980	49.619	1,173
2026-03-12	51.900	51.900	50.850	50.850	49.493	2,149
2026-03-11	50.979	51.800	50.979	50.979	49.618	3,008
2026-03-10	51.301	51.301	51.000	51.113	49.749	4,004
2026-03-09	51.800	52.300	50.850	51.418	50.046	13,424
2026-03-06	50.800	51.700	50.500	51.091	49.727	3,814
2026-03-05	50.350	50.700	49.000	49.092	47.782	881
2026-03-04	50.200	50.500	48.923	48.923	47.618	4,533
2026-03-03	53.700	54.000	51.900	52.165	49.056	42,873
2026-03-02	52.900	53.800	51.750	53.400	50.217	4,348
2026-02-27	51.400	52.000	50.847	50.847	47.816	5,553
2026-02-26	52.200	52.200	51.800	51.800	48.713	1,618
2026-02-25	52.100	52.700	51.900	52.641	49.503	6,343
2026-02-24	52.523	52.523	52.000	52.480	49.352	14,723
2026-02-23	52.300	52.500	51.500	51.694	48.612	31,618
2026-02-20	50.900	52.600	50.900	51.000	47.960	4,714
2026-02-19	51.200	51.300	51.000	51.075	48.031	1,290
2026-02-18	51.200	51.500	51.200	51.243	48.189	3,270
2026-02-17	50.750	51.500	50.750	51.256	48.200	5,600
2026-02-16	50.700	51.100	50.700	51.000	47.960	1,817
2026-02-13	50.000	50.700	49.900	50.408	47.403	2,679
2026-02-12	49.550	50.282	49.550	49.599	46.643	3,857
2026-02-11	48.700	49.650	48.592	48.592	45.696	1,183
2026-02-10	48.200	49.150	47.850	48.902	45.987	4,011
2026-02-09	46.900	47.674	46.900	47.664	44.822	684
2026-02-06	46.550	47.000	46.450	46.856	44.063	2,462
2026-02-05	46.350	46.950	46.275	46.330	43.568	2,216
2026-02-04	47.150	47.150	46.475	46.500	43.728	2,695
2026-02-03	47.375	47.375	47.100	47.175	44.363	2,874

← NewerPage 3 of 5 · 249 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.