BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	45.800	46.700	45.650	46.114	43.366	14,045
2026-01-30	46.850	47.150	46.350	46.444	43.676	1,248
2026-01-29	46.300	46.850	46.300	46.399	43.633	4,636
2026-01-28	46.450	46.600	46.200	46.430	43.663	13,131
2026-01-27	46.350	46.350	45.875	45.950	43.211	5,219
2026-01-26	48.000	48.000	45.850	46.900	44.104	15,420
2026-01-23	45.800	47.450	45.800	46.971	44.171	3,201
2026-01-22	46.350	46.350	45.450	45.826	43.094	1,307
2026-01-21	45.700	46.062	45.500	45.500	42.788	18,097
2026-01-20	46.050	46.200	45.650	45.914	43.177	5,667
2026-01-19	45.500	46.000	45.500	45.866	43.132	1,819
2026-01-16	45.450	46.350	45.450	45.682	42.959	3,863
2026-01-15	45.400	45.550	45.150	45.416	42.709	1,353
2026-01-14	45.000	45.350	44.875	44.875	42.200	4,777
2026-01-13	45.800	46.100	45.400	45.575	42.858	63,421
2026-01-12	45.500	46.050	45.500	45.750	43.023	4,725
2026-01-09	45.150	45.275	45.150	45.175	42.482	1,348
2026-01-08	45.050	45.050	44.550	44.950	42.271	284
2026-01-07	44.600	45.050	44.500	44.725	42.059	7,680
2026-01-06	44.950	45.350	44.950	45.250	42.553	1,242
2026-01-05	45.300	45.650	44.891	44.891	42.215	827
2026-01-02	45.300	45.450	44.775	44.775	42.106	783
2025-12-30	46.050	46.150	44.900	45.400	42.694	1,712
2025-12-29	44.763	45.250	44.763	44.763	42.095	1,208
2025-12-23	43.550	44.350	43.400	44.250	41.612	17,763
2025-12-22	41.900	44.000	41.900	44.000	41.377	32,496
2025-12-19	38.850	38.950	38.478	38.684	36.378	7,655
2025-12-18	38.300	38.700	38.300	38.650	36.346	1,610
2025-12-17	38.150	38.250	37.700	38.225	35.947	20,722
2025-12-16	38.738	38.738	38.200	38.738	36.429	5,300
2025-12-15	39.250	39.275	39.250	39.250	36.910	434
2025-12-12	39.250	39.350	39.175	39.350	37.004	370
2025-12-11	38.850	39.150	38.800	38.800	36.487	2,114
2025-12-10	38.750	38.750	38.600	38.700	36.393	1,040
2025-12-09	39.150	39.250	38.800	39.242	36.903	1,590
2025-12-08	38.539	39.097	38.539	38.539	36.242	3,050
2025-12-05	38.100	40.000	38.100	38.450	36.158	4,146
2025-12-04	37.550	37.810	37.550	37.810	35.557	1,540
2025-12-03	36.750	37.300	36.750	36.750	34.559	644
2025-12-02	36.375	36.375	36.150	36.150	33.995	2,824
2025-12-01	36.925	36.925	36.200	36.567	34.387	3,582
2025-11-28	37.375	37.375	36.850	37.175	34.959	1,901
2025-11-27	37.550	37.550	37.300	37.500	35.265	1,116
2025-11-26	36.813	36.813	36.625	36.813	34.619	3,807
2025-11-25	36.100	36.200	36.100	36.100	33.948	4,611
2025-11-24	35.450	35.750	34.875	34.875	32.796	19,248
2025-11-21	34.650	34.650	34.621	34.625	32.561	1,017
2025-11-20	36.000	36.950	34.525	34.575	32.514	1,534
2025-11-19	36.100	36.300	33.832	34.875	32.796	1,412
2025-11-18	37.200	37.200	36.200	37.175	34.361	2,072
2025-11-17	35.500	37.500	35.500	36.987	34.187	25,783
2025-11-14	34.650	36.200	34.400	35.133	32.474	2,396
2025-11-13	35.550	35.800	35.187	35.187	32.524	1,178
2025-11-12	35.775	35.775	35.775	35.775	33.067	110
2025-11-11	35.300	35.300	35.300	35.300	32.628	535
2025-11-10	35.750	36.075	35.450	36.075	33.344	2,236
2025-11-07	36.000	36.000	35.600	35.650	32.951	19,601
2025-11-06	35.900	36.350	35.900	36.140	33.405	3,704
2025-11-05	36.325	36.325	36.150	36.325	33.575	1,612
2025-11-04	36.775	36.775	36.250	36.525	33.760	935

← NewerPage 4 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.