BW Offshore Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-31	29.850	29.850	29.760	29.760	24.462	769
2024-10-30	30.450	30.563	30.250	30.563	25.121	864
2024-10-29	31.375	31.450	31.000	31.050	25.522	722
2024-10-28	31.300	31.300	30.995	30.995	25.477	1,290
2024-10-25	30.450	31.350	30.350	30.593	25.147	2,380
2024-10-24	30.850	30.850	30.600	30.767	25.289	1,449
2024-10-23	31.200	31.200	31.080	31.080	25.546	647
2024-10-22	31.550	31.550	31.500	31.550	25.933	117
2024-10-21	31.850	31.850	31.850	31.850	26.180	704
2024-10-18	32.600	32.600	32.600	32.600	26.796	460
2024-10-17	32.100	32.100	31.850	31.850	26.180	1,310
2024-10-16	31.925	32.000	31.750	32.000	26.303	3,711
2024-10-15	31.650	31.650	31.350	31.550	25.933	12,988
2024-10-14	32.750	32.900	32.550	32.900	27.043	1,905
2024-10-11	32.000	32.109	32.000	32.109	26.392	1,041
2024-10-10	31.150	32.100	31.150	31.477	25.873	3,250
2024-10-09	31.250	31.250	30.750	30.750	25.275	2,390
2024-10-08	31.075	31.100	30.542	30.542	25.105	1,085
2024-10-07	32.500	32.500	31.650	32.418	26.646	5,231
2024-10-04	32.500	32.666	32.100	32.666	26.850	5,747
2024-10-03	30.900	31.900	30.900	31.236	25.675	4,828
2024-10-02	29.300	30.350	29.300	29.507	24.253	11,149
2024-10-01	28.450	29.000	28.450	28.476	23.406	4,448
2024-09-30	28.250	28.400	28.250	28.250	23.221	887
2024-09-27	27.683	28.400	27.683	27.683	22.755	3,105
2024-09-26	27.475	27.800	27.450	27.700	22.768	16,515
2024-09-25	28.050	28.050	27.850	28.000	23.015	4,689
2024-09-24	27.800	28.000	27.800	27.973	22.993	4,744
2024-09-23	27.500	27.950	27.500	27.500	22.604	2,407
2024-09-20	27.450	27.450	27.450	27.450	22.563	329
2024-09-19	27.692	27.750	27.692	27.692	22.762	1,219
2024-09-18	27.400	27.400	27.250	27.250	22.399	3,148
2024-09-17	27.150	27.150	26.750	26.968	22.167	2,522
2024-09-16	26.700	26.700	26.550	26.700	21.947	1,688
2024-09-13	26.500	26.700	26.300	26.300	21.618	4,404
2024-09-12	26.500	26.500	26.200	26.200	21.536	5,325
2024-09-11	25.993	25.993	25.993	25.993	21.366	374
2024-09-10	26.050	26.400	26.050	26.400	21.700	10,678
2024-09-09	26.500	26.500	26.350	26.500	21.782	1,504
2024-09-06	27.150	27.150	26.600	26.782	22.014	7,349
2024-09-05	27.550	27.550	27.200	27.200	22.357	1,123
2024-09-04	27.525	27.700	27.400	27.400	22.522	2,456
2024-09-03	27.900	27.900	27.450	27.714	22.780	2,150
2024-09-02	29.200	29.200	29.200	29.200	23.452	240
2024-08-30	29.650	29.650	29.150	29.581	23.758	3,823
2024-08-29	29.725	29.750	29.450	29.650	23.813	3,912
2024-08-28	29.450	29.450	29.200	29.400	23.612	3,054
2024-08-27	29.300	29.300	28.900	29.057	23.337	2,377
2024-08-23	28.950	29.300	28.950	28.950	23.251	2,653
2024-08-22	28.650	28.650	28.650	28.650	23.010	237
2024-08-21	28.325	28.325	28.325	28.325	22.749	213
2024-08-20	28.300	28.550	28.015	28.015	22.500	2,176
2024-08-19	28.250	28.350	28.250	28.250	22.689	621
2024-08-16	28.450	28.700	28.300	28.600	22.970	3,644
2024-08-15	28.350	28.350	28.350	28.350	22.769	1,969
2024-08-14	28.250	28.550	27.800	27.800	22.327	5,382
2024-08-13	27.954	27.954	27.954	27.954	22.451	238
2024-08-12	28.200	28.200	28.000	28.000	22.488	656
2024-08-09	27.850	27.950	27.850	27.950	22.448	1,084
2024-08-08	27.950	27.950	27.750	27.923	22.426	1,318

← NewerPage 9 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.