BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	35.000	36.350	35.000	36.050	33.301	61,753
2025-11-05	37.000	37.000	36.050	36.100	33.347	43,807
2025-11-04	37.000	37.000	36.000	36.100	33.347	50,201
2025-11-03	37.000	37.350	36.750	36.900	34.086	53,851
2025-10-31	36.250	37.000	36.250	37.000	34.179	55,455
2025-10-30	35.600	36.900	35.200	36.650	33.855	76,713
2025-10-29	35.350	36.200	35.300	35.500	32.793	80,121
2025-10-28	35.650	35.650	34.700	35.400	32.701	54,585
2025-10-27	35.700	36.050	34.600	35.650	32.932	76,055
2025-10-24	36.900	36.900	35.500	35.500	32.793	60,925
2025-10-23	36.250	36.700	36.050	36.650	33.855	57,254
2025-10-22	35.500	36.700	35.000	36.500	33.717	469,548
2025-10-21	35.000	35.350	34.250	34.750	32.100	67,777
2025-10-20	38.000	38.000	35.000	35.050	32.377	54,580
2025-10-17	34.800	35.350	34.250	34.850	32.193	115,870
2025-10-16	37.400	37.400	35.500	35.500	32.793	157,741
2025-10-15	37.700	37.950	37.450	37.800	34.918	112,032
2025-10-14	37.150	37.800	36.950	37.800	34.918	98,198
2025-10-13	37.400	37.500	36.500	37.350	34.502	82,957
2025-10-10	37.200	37.400	36.650	37.100	34.271	65,282
2025-10-09	37.000	37.200	36.800	37.200	34.363	49,870
2025-10-08	36.000	36.700	35.850	36.700	33.902	63,114
2025-10-07	36.900	36.900	35.800	35.800	33.070	86,048
2025-10-06	36.400	36.650	36.000	36.150	33.394	43,020
2025-10-03	36.200	37.200	36.200	36.250	33.486	94,483
2025-10-02	37.900	37.900	36.600	36.800	33.994	75,810
2025-10-01	37.400	37.400	36.750	37.150	34.317	65,099
2025-09-30	38.000	38.000	36.550	36.850	34.040	81,854
2025-09-29	38.000	38.300	37.150	37.450	34.594	212,536
2025-09-26	37.700	37.850	37.250	37.800	34.918	93,987
2025-09-25	37.500	37.650	36.900	36.950	34.133	111,606
2025-09-24	36.050	37.300	36.050	37.200	34.363	144,418
2025-09-23	36.300	36.900	36.200	36.600	33.809	58,206
2025-09-22	35.500	36.400	35.500	36.300	33.532	118,593
2025-09-19	35.900	35.900	35.100	35.500	32.793	150,489
2025-09-18	35.250	35.250	35.000	35.050	32.377	39,983
2025-09-17	35.500	35.500	34.750	35.250	32.562	114,474
2025-09-16	35.900	35.900	34.300	35.000	32.331	58,723
2025-09-15	35.250	35.300	34.400	34.700	32.054	89,781
2025-09-12	35.050	35.650	34.950	35.250	32.562	64,620
2025-09-11	35.900	35.900	35.050	35.050	32.377	55,360
2025-09-10	35.900	35.900	34.150	35.100	32.424	92,843
2025-09-09	34.200	34.900	34.200	34.350	31.731	57,301
2025-09-08	34.100	34.650	34.050	34.050	31.454	78,103
2025-09-05	35.100	35.250	34.400	34.450	31.823	67,553
2025-09-04	35.250	35.700	35.000	35.100	32.424	56,308
2025-09-03	37.800	37.800	35.250	35.550	32.839	54,292
2025-09-02	37.850	37.850	36.000	36.150	33.394	132,465
2025-09-01	37.700	37.950	37.000	37.650	34.200	150,315
2025-08-29	37.950	38.100	37.350	37.550	34.110	113,198
2025-08-28	37.950	38.250	36.950	37.500	34.064	284,150
2025-08-27	37.000	37.150	36.550	36.550	33.201	56,876
2025-08-26	37.350	37.350	36.650	36.850	33.474	108,066
2025-08-25	37.650	37.650	36.800	37.350	33.928	222,741
2025-08-22	38.000	38.350	37.800	37.800	34.337	76,486
2025-08-21	37.700	38.200	37.650	38.200	34.700	81,571
2025-08-20	37.500	38.050	37.300	37.800	34.337	31,246
2025-08-19	37.100	38.150	36.950	37.500	34.064	160,921
2025-08-18	37.000	37.350	36.500	37.350	33.928	47,667
2025-08-15	37.200	37.200	36.450	36.450	33.110	60,120

← NewerPage 5 of 22 · 1,264 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	0.3288 NOK
2022-06-08	0.3102 NOK
2022-03-08	0.2922 NOK
2021-11-26	0.2962 NOK
2021-08-31	0.2836 NOK
2021-06-01	0.2702 NOK
2021-02-25	0.2733 NOK
2020-11-25	0.2885 NOK
2020-09-03	0.2824 NOK
2020-06-02	0.3015 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.