BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-31	31.700	31.800	31.700	31.750	26.777	5,589
2025-01-30	31.000	31.800	31.000	31.800	26.819	912
2025-01-29	30.100	30.650	30.100	30.650	25.849	3,617
2025-01-28	30.100	30.100	30.100	30.100	25.385	74
2025-01-27	30.750	30.850	30.750	30.850	26.017	303
2025-01-24	30.500	30.500	30.500	30.500	25.722	1,532
2025-01-23	30.700	30.700	29.100	30.700	25.891	26,162
2025-01-22	29.950	29.950	29.950	29.950	25.258	4
2025-01-21	29.950	30.200	29.950	30.200	25.469	1,271
2025-01-20	30.400	30.400	30.400	30.400	25.638	1
2025-01-17	30.500	30.900	30.500	30.900	26.060	230
2025-01-16	30.900	31.100	30.900	30.900	26.060	1,564
2025-01-15	31.000	31.000	31.000	31.000	26.144	253
2025-01-14	31.150	31.150	31.150	31.150	26.270	500
2025-01-13	31.100	31.200	31.100	31.100	26.228	1,534
2025-01-10	30.800	30.900	30.800	30.900	26.060	258
2025-01-09	30.350	30.350	30.350	30.350	25.596	869
2025-01-08	30.700	30.750	30.700	30.750	25.933	1,597
2025-01-07	31.425	31.450	30.950	30.950	26.102	888
2025-01-06	31.600	31.600	31.200	31.600	26.650	5,608
2025-01-03	31.225	31.750	30.900	31.750	26.777	4,132
2025-01-02	30.600	30.950	30.600	30.950	26.102	2,200
2024-12-30	29.700	29.950	29.700	29.950	25.258	771
2024-12-27	29.100	29.650	29.100	29.650	25.005	4,358
2024-12-23	27.750	27.750	27.550	27.750	23.403	4,818
2024-12-20	27.425	27.500	27.350	27.500	23.192	1,151
2024-12-19	27.600	28.150	27.600	28.150	23.740	1,654
2024-12-18	26.650	27.450	26.650	27.450	23.150	9,015
2024-12-17	26.900	26.900	26.900	26.900	22.686	652
2024-12-16	27.550	27.550	27.300	27.550	23.234	7,246
2024-12-13	27.250	27.500	27.250	27.350	23.066	741
2024-12-12	27.900	27.900	27.600	27.600	23.277	3,985
2024-12-11	27.750	27.800	27.750	27.750	23.403	431
2024-12-10	27.400	27.500	27.400	27.400	23.108	4,348
2024-12-09	27.450	27.450	26.900	27.450	23.150	4,893
2024-12-06	26.700	26.700	26.600	26.650	22.475	699
2024-12-05	27.450	27.450	27.200	27.400	23.108	4,724
2024-12-04	28.150	28.150	27.750	28.150	23.740	684
2024-12-02	26.900	26.900	26.900	26.900	22.686	6
2024-11-29	27.650	27.800	27.650	27.650	23.319	795
2024-11-28	27.650	28.150	27.650	27.650	23.319	4,739
2024-11-27	27.500	27.500	27.400	27.450	23.150	201
2024-11-26	27.619	27.619	27.150	27.619	23.292	1,379
2024-11-25	28.750	28.850	28.250	28.700	24.204	2,586
2024-11-22	28.350	28.800	28.350	28.550	24.078	4,725
2024-11-21	27.800	28.250	27.800	28.150	23.740	3,010
2024-11-20	27.307	28.000	27.307	27.307	23.029	1,172
2024-11-19	27.100	27.100	27.050	27.096	22.851	1,761
2024-11-18	27.375	27.700	26.800	27.050	22.234	3,741
2024-11-15	28.700	28.800	27.250	27.650	22.727	7,166
2024-11-14	31.000	31.000	31.000	31.000	25.481	181
2024-11-13	30.400	30.750	30.300	30.300	24.906	748
2024-11-12	30.950	30.950	30.350	30.431	25.013	1,467
2024-11-11	31.275	31.450	31.200	31.450	25.851	179
2024-11-08	31.700	31.700	31.254	31.254	25.690	761
2024-11-07	31.900	31.950	31.900	31.945	26.257	2,206
2024-11-06	31.000	31.650	31.000	31.450	25.851	1,237
2024-11-05	31.500	31.700	31.500	31.500	25.892	6,197
2024-11-04	31.850	31.850	31.200	31.600	25.974	3,775
2024-11-01	30.250	31.450	30.250	30.719	25.250	1,276

← NewerPage 8 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.