BW Offshore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 29.500 | 29.500 | 28.400 | 28.850 | 23.234 | 66,701 |
| 2024-08-21 | 29.000 | 29.000 | 28.100 | 28.550 | 22.992 | 79,645 |
| 2024-08-20 | 27.050 | 28.550 | 27.050 | 28.550 | 22.992 | 163,192 |
| 2024-08-19 | 28.350 | 28.900 | 28.150 | 28.800 | 23.194 | 58,436 |
| 2024-08-16 | 28.750 | 28.750 | 28.400 | 28.450 | 22.912 | 31,992 |
| 2024-08-15 | 27.950 | 28.700 | 27.950 | 28.550 | 22.992 | 39,284 |
| 2024-08-14 | 28.900 | 28.900 | 27.800 | 28.650 | 23.073 | 102,372 |
| 2024-08-13 | 28.300 | 28.400 | 27.900 | 27.950 | 22.509 | 69,390 |
| 2024-08-12 | 28.900 | 28.900 | 27.800 | 28.500 | 22.952 | 83,049 |
| 2024-08-09 | 27.850 | 28.350 | 27.700 | 27.700 | 22.308 | 51,093 |
| 2024-08-08 | 28.000 | 28.150 | 27.500 | 27.800 | 22.388 | 57,988 |
| 2024-08-07 | 30.000 | 30.000 | 27.550 | 28.050 | 22.590 | 60,774 |
| 2024-08-06 | 28.000 | 28.250 | 27.250 | 27.600 | 22.227 | 57,140 |
| 2024-08-05 | 26.900 | 27.900 | 26.650 | 27.600 | 22.227 | 221,902 |
| 2024-08-02 | 29.850 | 29.850 | 28.400 | 28.600 | 23.033 | 99,501 |
| 2024-08-01 | 30.400 | 30.500 | 29.850 | 29.850 | 24.039 | 52,822 |
| 2024-07-31 | 30.150 | 30.500 | 30.150 | 30.400 | 24.482 | 64,102 |
| 2024-07-30 | 30.700 | 30.700 | 30.100 | 30.300 | 24.402 | 78,882 |
| 2024-07-29 | 31.250 | 31.500 | 30.650 | 30.650 | 24.684 | 77,632 |
| 2024-07-26 | 31.050 | 31.600 | 31.050 | 31.250 | 25.167 | 54,447 |
| 2024-07-25 | 31.600 | 31.700 | 31.050 | 31.500 | 25.368 | 112,190 |
| 2024-07-24 | 31.950 | 31.950 | 31.500 | 31.500 | 25.368 | 55,377 |
| 2024-07-23 | 31.500 | 31.700 | 31.400 | 31.700 | 25.529 | 59,210 |
| 2024-07-22 | 31.800 | 31.800 | 31.100 | 31.100 | 25.046 | 73,499 |
| 2024-07-19 | 32.000 | 32.000 | 31.500 | 31.650 | 25.489 | 89,306 |
| 2024-07-18 | 30.700 | 31.750 | 30.700 | 31.650 | 25.489 | 42,315 |
| 2024-07-17 | 31.450 | 31.800 | 31.350 | 31.500 | 25.368 | 28,485 |
| 2024-07-16 | 31.750 | 31.750 | 31.200 | 31.350 | 25.247 | 45,063 |
| 2024-07-15 | 31.000 | 31.900 | 31.000 | 31.900 | 25.690 | 65,338 |
| 2024-07-12 | 31.000 | 31.500 | 30.900 | 31.500 | 25.368 | 91,963 |
| 2024-07-11 | 31.400 | 31.400 | 30.400 | 30.750 | 24.764 | 50,791 |
| 2024-07-10 | 31.000 | 31.050 | 30.450 | 30.800 | 24.804 | 49,410 |
| 2024-07-09 | 30.750 | 31.000 | 30.500 | 30.950 | 24.925 | 79,143 |
| 2024-07-08 | 31.350 | 31.350 | 30.900 | 30.900 | 24.885 | 50,798 |
| 2024-07-05 | 31.000 | 31.350 | 30.950 | 31.100 | 25.046 | 78,856 |
| 2024-07-04 | 31.400 | 31.400 | 30.800 | 31.100 | 25.046 | 57,138 |
| 2024-07-03 | 31.200 | 32.100 | 30.850 | 31.200 | 25.127 | 129,540 |
| 2024-07-02 | 31.500 | 31.650 | 31.100 | 31.450 | 25.328 | 65,095 |
| 2024-07-01 | 30.700 | 31.100 | 30.700 | 31.100 | 25.046 | 81,301 |
| 2024-06-28 | 30.700 | 30.950 | 30.350 | 30.750 | 24.764 | 90,549 |
| 2024-06-27 | 29.800 | 30.700 | 29.750 | 30.650 | 24.684 | 250,337 |
| 2024-06-26 | 29.400 | 30.000 | 29.250 | 29.800 | 23.999 | 94,867 |
| 2024-06-25 | 29.350 | 29.450 | 29.050 | 29.350 | 23.637 | 114,586 |
| 2024-06-24 | 28.800 | 29.450 | 28.650 | 29.300 | 23.596 | 99,239 |
| 2024-06-21 | 29.600 | 29.600 | 28.650 | 28.850 | 23.234 | 134,550 |
| 2024-06-20 | 29.700 | 29.700 | 28.850 | 29.400 | 23.677 | 61,720 |
| 2024-06-19 | 29.300 | 29.550 | 29.000 | 29.100 | 23.435 | 126,267 |
| 2024-06-18 | 29.050 | 29.800 | 28.950 | 29.450 | 23.717 | 56,075 |
| 2024-06-17 | 29.150 | 29.550 | 28.950 | 29.300 | 23.596 | 165,452 |
| 2024-06-14 | 29.800 | 29.800 | 29.000 | 29.000 | 23.355 | 117,977 |
| 2024-06-13 | 29.600 | 29.800 | 28.900 | 29.800 | 23.999 | 422,705 |
| 2024-06-12 | 29.500 | 29.850 | 29.500 | 29.550 | 23.798 | 48,066 |
| 2024-06-11 | 30.600 | 30.600 | 29.600 | 29.700 | 23.919 | 168,533 |
| 2024-06-10 | 29.950 | 30.400 | 29.800 | 30.350 | 24.442 | 94,284 |
| 2024-06-07 | 29.550 | 30.000 | 29.450 | 30.000 | 24.160 | 237,203 |
| 2024-06-06 | 29.850 | 29.850 | 29.400 | 29.400 | 23.677 | 83,434 |
| 2024-06-05 | 30.000 | 30.000 | 29.400 | 29.500 | 23.758 | 81,145 |
| 2024-06-04 | 31.450 | 31.450 | 29.500 | 29.900 | 24.080 | 311,470 |
| 2024-06-03 | 30.750 | 31.350 | 30.450 | 30.850 | 24.845 | 205,632 |
| 2024-05-31 | 30.000 | 30.500 | 29.900 | 30.300 | 24.402 | 478,435 |
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.