BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	36.825	36.825	36.825	36.825	33.465	221
2025-08-08	37.025	37.034	37.025	37.034	33.655	1,433
2025-08-07	36.800	37.050	36.800	37.050	33.670	1,087
2025-08-06	37.500	37.875	37.200	37.375	33.965	809
2025-08-05	36.525	37.650	36.525	37.375	33.965	6,547
2025-08-04	35.900	36.700	35.900	36.218	32.914	2,841
2025-08-01	35.300	35.400	35.300	35.400	32.170	1,394
2025-07-31	34.550	34.800	34.478	34.478	31.333	2,695
2025-07-30	34.650	35.150	34.593	34.593	31.437	1,767
2025-07-29	34.850	35.125	34.200	35.125	31.920	1,193
2025-07-28	34.625	34.850	34.625	34.625	31.466	693
2025-07-25	34.125	34.350	34.125	34.225	31.102	9,091
2025-07-24	34.150	34.325	33.925	34.075	30.966	11,423
2025-07-23	33.850	34.200	33.850	33.850	30.762	1,791
2025-07-22	34.050	34.050	33.950	34.050	30.943	2,345
2025-07-21	33.800	34.150	33.800	33.800	30.716	1,893
2025-07-18	34.100	34.100	33.800	33.800	30.716	187
2025-07-17	33.625	33.625	33.600	33.625	30.557	391
2025-07-16	34.150	34.300	34.004	34.004	30.902	584
2025-07-15	34.725	34.725	34.550	34.725	31.557	3,337
2025-07-14	34.800	35.100	34.800	34.800	31.625	4,321
2025-07-11	34.900	34.900	34.450	34.762	31.591	10,393
2025-07-10	34.400	34.800	34.400	34.500	31.352	19,691
2025-07-09	33.825	34.450	33.825	34.325	31.193	78,066
2025-07-08	32.000	33.050	31.900	32.000	29.080	3,553
2025-07-07	31.550	31.800	31.550	31.600	28.717	9,288
2025-07-04	31.900	32.050	31.900	31.950	29.035	832
2025-07-03	31.350	32.000	31.200	31.325	28.467	6,458
2025-07-02	30.500	31.250	30.500	30.500	27.717	1,233
2025-07-01	30.100	30.800	30.100	30.402	27.629	19,100
2025-06-30	30.600	30.600	30.050	30.250	27.490	25,019
2025-06-27	30.750	30.750	30.400	30.527	27.742	3,181
2025-06-26	30.250	30.750	30.020	30.020	27.281	2,283
2025-06-25	30.488	30.488	30.125	30.216	27.459	1,312
2025-06-24	30.825	30.825	30.500	30.543	27.757	1,510
2025-06-23	31.925	31.925	31.441	31.441	28.572	3,460
2025-06-20	32.300	32.650	31.850	32.250	29.308	26,203
2025-06-19	32.600	32.600	32.150	32.447	29.486	2,932
2025-06-18	33.150	33.150	33.000	33.150	30.126	584
2025-06-17	32.450	33.500	32.450	32.525	29.558	30,810
2025-06-16	32.175	33.400	32.175	32.767	29.778	4,018
2025-06-13	32.500	33.400	32.450	33.225	30.194	3,613
2025-06-12	32.000	32.025	31.775	32.025	29.103	3,063
2025-06-11	32.100	32.100	31.900	31.975	29.058	2,511
2025-06-10	32.100	32.950	32.010	32.450	29.489	1,695
2025-06-06	31.900	31.900	31.650	31.900	28.990	1,029
2025-06-05	32.500	32.700	31.800	32.615	29.639	36,742
2025-06-04	33.000	33.625	32.650	33.275	30.239	7,597
2025-06-03	34.350	34.600	33.450	33.950	30.280	4,264
2025-06-02	34.250	35.500	33.950	33.975	30.302	13,543
2025-05-30	32.450	33.700	32.450	33.650	30.012	6,889
2025-05-28	33.000	33.000	32.200	32.450	28.942	177
2025-05-27	31.750	31.750	31.600	31.600	28.184	2,070
2025-05-23	31.750	32.300	31.700	31.700	28.273	2,533
2025-05-22	32.900	32.900	32.900	32.900	29.343	1
2025-05-21	33.000	33.300	33.000	33.200	29.611	1,973
2025-05-20	33.500	33.500	33.050	33.100	29.522	1,714
2025-05-19	33.450	33.450	33.400	33.450	29.834	91
2025-05-16	32.750	33.700	32.750	33.700	30.057	5,745
2025-05-15	32.600	32.600	32.100	32.350	28.853	3,365

← NewerPage 6 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.