BW Offshore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 30.600 | 30.600 | 29.700 | 29.950 | 24.120 | 135,995 |
| 2024-05-29 | 30.600 | 30.600 | 29.800 | 29.900 | 24.080 | 84,192 |
| 2024-05-28 | 30.850 | 30.900 | 30.150 | 30.500 | 24.563 | 370,585 |
| 2024-05-27 | 29.850 | 30.850 | 29.100 | 30.200 | 23.793 | 559,137 |
| 2024-05-24 | 29.000 | 29.500 | 28.450 | 29.050 | 22.887 | 178,706 |
| 2024-05-23 | 28.050 | 28.650 | 28.050 | 28.550 | 22.493 | 96,455 |
| 2024-05-22 | 29.000 | 29.000 | 28.150 | 28.150 | 22.178 | 53,688 |
| 2024-05-21 | 28.350 | 28.800 | 28.200 | 28.800 | 22.690 | 166,808 |
| 2024-05-16 | 27.900 | 28.100 | 27.750 | 28.050 | 22.099 | 137,478 |
| 2024-05-15 | 28.100 | 28.400 | 27.600 | 27.750 | 21.863 | 151,849 |
| 2024-05-14 | 27.900 | 28.300 | 27.850 | 28.250 | 22.257 | 96,174 |
| 2024-05-13 | 27.450 | 28.000 | 27.200 | 28.000 | 22.060 | 147,470 |
| 2024-05-10 | 27.000 | 27.850 | 27.000 | 27.450 | 21.627 | 191,119 |
| 2024-05-08 | 27.600 | 27.700 | 27.400 | 27.600 | 21.745 | 57,261 |
| 2024-05-07 | 27.700 | 27.850 | 27.250 | 27.600 | 21.745 | 97,760 |
| 2024-05-06 | 27.400 | 27.650 | 27.300 | 27.400 | 21.587 | 79,128 |
| 2024-05-03 | 27.750 | 27.800 | 27.400 | 27.400 | 21.587 | 72,745 |
| 2024-05-02 | 28.250 | 28.250 | 27.250 | 27.600 | 21.745 | 85,933 |
| 2024-04-30 | 28.150 | 28.450 | 27.800 | 27.950 | 22.021 | 79,586 |
| 2024-04-29 | 28.300 | 28.450 | 27.850 | 28.150 | 22.178 | 171,738 |
| 2024-04-26 | 27.600 | 28.450 | 27.600 | 28.300 | 22.296 | 177,355 |
| 2024-04-25 | 26.700 | 28.000 | 26.700 | 27.600 | 21.745 | 182,361 |
| 2024-04-24 | 28.050 | 28.400 | 27.700 | 27.700 | 21.824 | 205,710 |
| 2024-04-23 | 28.200 | 28.400 | 28.000 | 28.050 | 22.099 | 99,932 |
| 2024-04-22 | 27.950 | 28.400 | 27.800 | 28.050 | 22.099 | 151,707 |
| 2024-04-19 | 27.500 | 27.800 | 27.450 | 27.700 | 21.824 | 85,595 |
| 2024-04-18 | 28.000 | 28.000 | 27.200 | 27.650 | 21.784 | 86,395 |
| 2024-04-17 | 27.650 | 28.050 | 27.550 | 27.850 | 21.942 | 111,095 |
| 2024-04-16 | 27.550 | 27.900 | 27.400 | 27.700 | 21.824 | 120,394 |
| 2024-04-15 | 28.650 | 28.650 | 27.900 | 27.900 | 21.981 | 222,532 |
| 2024-04-12 | 28.100 | 28.600 | 28.050 | 28.450 | 22.415 | 166,778 |
| 2024-04-11 | 28.000 | 28.050 | 27.500 | 27.900 | 21.981 | 132,594 |
| 2024-04-10 | 27.950 | 28.050 | 27.150 | 27.450 | 21.627 | 231,075 |
| 2024-04-09 | 28.300 | 28.400 | 27.950 | 27.950 | 22.021 | 169,306 |
| 2024-04-08 | 27.500 | 28.250 | 27.500 | 28.000 | 22.060 | 273,104 |
| 2024-04-05 | 28.250 | 28.650 | 27.800 | 28.000 | 22.060 | 231,631 |
| 2024-04-04 | 28.300 | 28.500 | 28.150 | 28.400 | 22.375 | 253,391 |
| 2024-04-03 | 28.000 | 28.250 | 27.950 | 28.150 | 22.178 | 160,272 |
| 2024-04-02 | 27.100 | 27.900 | 27.100 | 27.850 | 21.942 | 214,014 |
| 2024-03-27 | 26.940 | 27.280 | 26.940 | 27.200 | 21.430 | 76,180 |
| 2024-03-26 | 26.740 | 27.100 | 26.740 | 27.100 | 21.351 | 192,859 |
| 2024-03-25 | 26.400 | 26.960 | 26.400 | 26.900 | 21.193 | 245,465 |
| 2024-03-22 | 26.220 | 26.640 | 26.220 | 26.400 | 20.799 | 157,236 |
| 2024-03-21 | 26.820 | 26.820 | 26.400 | 26.460 | 20.847 | 217,789 |
| 2024-03-20 | 25.980 | 26.460 | 25.940 | 26.360 | 20.768 | 258,769 |
| 2024-03-19 | 26.000 | 26.400 | 25.940 | 25.940 | 20.437 | 613,231 |
| 2024-03-18 | 25.700 | 26.220 | 25.700 | 25.980 | 20.469 | 407,151 |
| 2024-03-15 | 26.000 | 26.100 | 25.640 | 25.700 | 20.248 | 742,719 |
| 2024-03-14 | 25.800 | 26.080 | 25.660 | 25.800 | 20.327 | 345,786 |
| 2024-03-13 | 26.080 | 26.080 | 25.480 | 25.640 | 20.201 | 143,069 |
| 2024-03-12 | 26.040 | 26.460 | 25.600 | 25.600 | 20.169 | 334,323 |
| 2024-03-11 | 26.320 | 26.320 | 25.800 | 26.040 | 20.516 | 282,544 |
| 2024-03-08 | 25.600 | 26.280 | 25.600 | 26.100 | 20.563 | 278,511 |
| 2024-03-07 | 25.640 | 26.020 | 25.600 | 25.980 | 20.469 | 249,345 |
| 2024-03-06 | 25.020 | 25.740 | 25.000 | 25.640 | 20.201 | 165,669 |
| 2024-03-05 | 25.600 | 25.600 | 25.020 | 25.200 | 19.854 | 148,071 |
| 2024-03-04 | 25.980 | 25.980 | 25.120 | 25.220 | 19.870 | 322,591 |
| 2024-03-01 | 25.980 | 26.700 | 25.000 | 26.480 | 20.131 | 556,594 |
| 2024-02-29 | 24.200 | 25.720 | 24.200 | 25.500 | 19.386 | 1,238,192 |
| 2024-02-28 | 23.000 | 23.340 | 22.960 | 23.240 | 17.668 | 155,553 |
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.