BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.400	32.850	32.150	32.850	29.299	3,072
2025-05-13	31.550	32.100	31.450	32.000	28.540	2,818
2025-05-12	31.700	31.850	31.700	31.700	28.273	29,924
2025-05-09	30.300	31.350	30.300	31.350	27.961	4,575
2025-05-08	29.500	29.750	29.500	29.750	26.534	155
2025-05-07	29.000	29.000	29.000	29.000	25.865	20
2025-05-06	28.300	28.450	27.950	28.450	25.374	1,403
2025-05-02	28.350	28.350	28.350	28.350	25.285	15
2025-04-30	28.400	28.550	28.400	28.550	25.463	4
2025-04-29	28.125	28.125	27.750	28.125	25.084	167
2025-04-28	28.350	28.350	28.350	28.350	25.285	1,974
2025-04-25	28.300	28.300	26.500	27.850	24.839	119
2025-04-24	28.350	28.350	28.250	28.250	25.196	1,042
2025-04-23	28.200	28.700	27.800	28.550	25.463	361
2025-04-22	27.800	27.850	27.800	27.850	24.839	1,152
2025-04-16	27.000	27.000	27.000	27.000	24.081	186
2025-04-15	27.350	27.350	27.100	27.300	24.349	751
2025-04-14	27.250	27.450	27.250	27.450	24.482	3,648
2025-04-11	26.650	26.650	26.100	26.422	23.566	4,335
2025-04-07	26.700	26.850	26.700	26.700	23.813	9,149
2025-04-04	28.600	29.100	27.400	28.000	24.973	24,001
2025-04-03	29.150	29.150	29.150	29.150	25.999	1,475
2025-04-02	28.700	28.700	28.700	28.700	25.597	865
2025-03-31	29.375	29.750	28.900	28.900	25.776	392
2025-03-28	29.625	29.900	29.600	29.600	26.400	289
2025-03-27	29.925	29.950	29.650	29.950	26.712	370
2025-03-26	29.200	30.000	29.200	30.000	26.757	971
2025-03-25	29.200	29.200	29.200	29.200	26.043	226
2025-03-24	30.050	30.050	29.200	29.200	26.043	463
2025-03-21	30.000	30.000	30.000	30.000	26.757	122
2025-03-20	29.700	29.700	29.700	29.700	26.489	1,330
2025-03-19	29.500	29.750	29.500	29.750	26.534	2,759
2025-03-18	29.475	29.800	29.350	29.800	26.578	8,684
2025-03-17	29.150	29.150	29.050	29.150	25.999	965
2025-03-14	28.750	28.750	28.650	28.650	25.553	1,044
2025-03-13	29.225	29.400	28.600	28.600	25.508	2,703
2025-03-12	27.775	27.850	27.775	27.850	24.839	985
2025-03-11	27.800	27.800	27.500	27.750	24.750	531
2025-03-10	27.875	28.000	27.700	28.000	24.973	1,201
2025-03-07	28.000	28.300	27.800	28.300	25.241	2,571
2025-03-06	27.600	27.600	27.600	27.600	24.616	343
2025-03-05	27.150	27.150	27.150	27.150	24.215	362
2025-03-04	28.000	28.000	26.600	26.600	23.724	4,817
2025-03-03	28.750	29.250	28.650	28.700	25.597	5,490
2025-02-27	30.100	30.800	29.500	30.400	25.638	4,067
2025-02-26	30.650	30.650	30.500	30.500	25.722	295
2025-02-25	31.725	31.850	31.700	31.700	26.734	1,266
2025-02-20	31.750	31.750	31.750	31.750	26.777	359
2025-02-19	32.250	32.350	32.000	32.000	26.987	1,264
2025-02-17	31.550	31.600	31.550	31.550	26.608	8,629
2025-02-14	31.850	31.850	31.725	31.725	26.755	326
2025-02-13	31.700	31.700	31.550	31.700	26.734	5,197
2025-02-12	31.900	31.900	31.900	31.900	26.903	4
2025-02-11	32.300	32.300	32.300	32.300	27.240	230
2025-02-10	31.850	31.850	31.850	31.850	26.861	600
2025-02-07	31.400	31.900	31.400	31.900	26.903	1,159
2025-02-06	31.575	31.900	31.400	31.400	26.481	405
2025-02-05	31.800	31.950	31.800	31.950	26.945	374
2025-02-04	31.775	32.000	31.450	32.000	26.987	945
2025-02-03	31.675	31.950	31.550	31.950	26.945	211

← NewerPage 7 of 21 · 1,231 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.