BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	36.775	36.775	36.250	36.525	33.760	935
2025-11-03	36.900	37.175	36.900	37.175	34.361	891
2025-10-31	36.500	37.000	36.350	36.350	33.598	3,375
2025-10-30	35.550	36.500	35.550	35.927	33.207	465
2025-10-29	35.500	36.050	35.500	35.774	33.065	1,911
2025-10-28	35.450	35.650	34.816	35.350	32.674	8,948
2025-10-27	35.750	35.750	35.100	35.325	32.651	2,577
2025-10-24	37.000	37.000	35.900	35.900	33.182	13,441
2025-10-23	36.467	36.600	36.467	36.467	33.706	704
2025-10-22	35.050	36.400	35.050	35.575	32.882	3,318
2025-10-21	35.150	35.150	34.400	35.150	32.489	1,573
2025-10-20	36.400	37.850	35.000	36.100	33.367	19,286
2025-10-17	34.950	35.000	34.400	34.575	31.958	9,589
2025-10-16	37.150	37.150	35.975	36.817	34.030	3,124
2025-10-15	37.100	37.900	36.200	37.769	34.910	10,322
2025-10-14	37.500	37.800	37.200	37.449	34.614	7,350
2025-10-13	37.200	37.400	37.050	37.225	34.407	874
2025-10-10	37.300	37.350	36.850	37.231	34.413	9,637
2025-10-09	36.900	37.075	36.900	36.975	34.176	6,732
2025-10-08	36.600	36.700	36.204	36.328	33.578	3,730
2025-10-07	36.300	36.625	36.275	36.275	33.529	599
2025-10-06	36.350	36.350	36.050	36.350	33.598	1,744
2025-10-03	36.600	36.800	36.250	36.525	33.760	21,220
2025-10-02	37.300	37.450	36.700	37.450	34.615	37,357
2025-10-01	37.200	37.225	36.850	36.850	34.061	11,403
2025-09-30	37.325	37.325	36.550	37.051	34.246	1,492
2025-09-29	38.150	38.150	37.200	37.250	34.430	1,756
2025-09-26	37.300	37.800	37.300	37.475	34.638	2,954
2025-09-25	37.400	37.450	37.000	37.357	34.530	5,131
2025-09-24	36.500	37.225	36.450	37.225	34.407	1,146
2025-09-23	36.500	36.750	36.350	36.456	33.696	3,305
2025-09-22	35.650	35.900	35.650	35.725	33.021	1,710
2025-09-19	35.500	35.900	35.500	35.800	33.090	4,771
2025-09-18	35.250	35.250	35.100	35.200	32.535	731
2025-09-17	35.150	35.300	34.800	34.875	32.235	2,241
2025-09-16	35.000	35.000	34.450	34.675	32.050	1,395
2025-09-15	34.700	34.700	34.450	34.650	32.027	3,807
2025-09-12	35.100	35.575	35.100	35.286	32.615	18,895
2025-09-11	34.900	35.550	34.900	34.900	32.258	4,769
2025-09-10	35.050	35.200	34.200	34.989	32.340	1,708
2025-09-09	34.275	34.600	34.275	34.275	31.680	782
2025-09-08	34.450	34.450	34.050	34.296	31.700	2,575
2025-09-05	35.250	35.250	34.600	34.790	32.156	19,067
2025-09-04	35.600	35.600	35.000	35.600	32.905	2,343
2025-09-03	36.000	36.000	35.550	35.825	33.113	2,551
2025-09-02	37.700	37.850	36.200	36.525	33.760	32,276
2025-09-01	37.500	37.800	37.275	37.275	33.874	6,702
2025-08-29	37.800	38.050	37.550	37.550	34.124	6,896
2025-08-28	37.200	38.000	37.175	37.750	34.306	5,327
2025-08-27	37.000	37.000	36.725	37.000	33.624	14,203
2025-08-26	37.100	37.300	36.725	37.000	33.624	1,344
2025-08-22	37.900	38.150	37.800	38.088	34.613	5,115
2025-08-21	37.750	38.100	37.750	37.750	34.306	6,277
2025-08-20	37.800	38.100	37.300	37.830	34.379	1,817
2025-08-19	37.250	38.150	37.250	38.062	34.590	3,233
2025-08-18	36.925	37.000	36.925	36.925	33.556	786
2025-08-15	36.625	37.000	36.625	36.650	33.306	3,480
2025-08-14	36.700	36.875	36.300	36.380	33.061	880
2025-08-13	36.741	36.741	36.500	36.648	33.304	2,110
2025-08-12	37.000	37.150	37.000	37.050	33.670	453

← NewerPage 5 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.