BW Offshore Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-27 | 22.820 | 23.240 | 22.700 | 23.160 | 17.607 | 287,619 |
| 2024-02-26 | 24.000 | 24.000 | 22.200 | 22.920 | 17.425 | 95,777 |
| 2024-02-23 | 22.900 | 23.180 | 22.500 | 22.680 | 17.242 | 141,637 |
| 2024-02-22 | 23.400 | 23.560 | 22.900 | 22.900 | 17.409 | 86,109 |
| 2024-02-21 | 22.900 | 23.240 | 22.780 | 23.240 | 17.668 | 131,984 |
| 2024-02-20 | 23.100 | 23.400 | 22.760 | 22.860 | 17.379 | 125,713 |
| 2024-02-19 | 23.200 | 23.500 | 23.080 | 23.220 | 17.653 | 87,872 |
| 2024-02-16 | 23.500 | 23.560 | 23.180 | 23.340 | 17.744 | 150,647 |
| 2024-02-15 | 23.100 | 23.180 | 22.780 | 23.100 | 17.561 | 149,674 |
| 2024-02-14 | 23.180 | 23.200 | 22.900 | 23.020 | 17.501 | 114,230 |
| 2024-02-13 | 23.280 | 23.400 | 23.080 | 23.180 | 17.622 | 190,041 |
| 2024-02-12 | 23.220 | 23.520 | 23.000 | 23.240 | 17.668 | 73,917 |
| 2024-02-09 | 23.200 | 23.260 | 22.740 | 23.120 | 17.577 | 75,471 |
| 2024-02-08 | 23.000 | 23.280 | 22.780 | 23.240 | 17.668 | 132,882 |
| 2024-02-07 | 23.000 | 23.280 | 22.920 | 23.000 | 17.485 | 82,150 |
| 2024-02-06 | 23.180 | 23.320 | 22.940 | 23.220 | 17.653 | 333,382 |
| 2024-02-05 | 23.100 | 23.300 | 22.880 | 22.940 | 17.440 | 227,000 |
| 2024-02-02 | 24.000 | 24.000 | 22.860 | 23.100 | 17.561 | 303,999 |
| 2024-02-01 | 24.000 | 24.300 | 23.980 | 24.000 | 18.246 | 55,529 |
| 2024-01-31 | 24.180 | 24.760 | 24.000 | 24.120 | 18.337 | 377,430 |
| 2024-01-30 | 24.480 | 24.700 | 24.300 | 24.580 | 18.687 | 167,235 |
| 2024-01-29 | 25.200 | 25.300 | 24.680 | 24.760 | 18.823 | 269,306 |
| 2024-01-26 | 24.980 | 24.980 | 24.280 | 24.840 | 18.884 | 195,273 |
| 2024-01-25 | 24.980 | 25.180 | 24.460 | 24.640 | 18.732 | 316,208 |
| 2024-01-24 | 25.000 | 25.000 | 24.360 | 24.560 | 18.671 | 329,370 |
| 2024-01-23 | 25.000 | 25.000 | 23.940 | 24.320 | 18.489 | 274,509 |
| 2024-01-22 | 24.020 | 24.660 | 23.940 | 24.660 | 18.747 | 855,361 |
| 2024-01-19 | 22.120 | 22.880 | 22.120 | 22.720 | 17.272 | 260,032 |
| 2024-01-18 | 22.200 | 22.740 | 22.120 | 22.560 | 17.151 | 347,376 |
| 2024-01-17 | 22.500 | 22.500 | 22.000 | 22.220 | 16.892 | 346,201 |
| 2024-01-16 | 21.600 | 22.480 | 21.600 | 22.240 | 16.908 | 298,420 |
| 2024-01-15 | 21.900 | 22.040 | 21.800 | 22.000 | 16.725 | 144,969 |
| 2024-01-12 | 22.500 | 22.500 | 21.840 | 22.120 | 16.816 | 147,945 |
| 2024-01-11 | 22.000 | 22.360 | 21.720 | 21.720 | 16.512 | 457,083 |
| 2024-01-10 | 22.220 | 22.380 | 22.080 | 22.080 | 16.786 | 182,478 |
| 2024-01-09 | 22.720 | 22.840 | 22.160 | 22.220 | 16.892 | 249,118 |
| 2024-01-08 | 23.060 | 23.060 | 22.620 | 22.720 | 17.272 | 211,454 |
| 2024-01-05 | 22.940 | 23.440 | 22.660 | 22.820 | 17.349 | 147,629 |
| 2024-01-04 | 22.100 | 23.100 | 22.100 | 23.020 | 17.501 | 432,158 |
| 2024-01-03 | 22.140 | 22.380 | 21.920 | 22.300 | 16.953 | 195,973 |
| 2024-01-02 | 22.420 | 22.780 | 22.280 | 22.460 | 17.075 | 109,459 |
| 2023-12-29 | 22.420 | 22.520 | 22.240 | 22.420 | 17.044 | 245,709 |
| 2023-12-28 | 22.560 | 22.560 | 22.200 | 22.460 | 17.075 | 260,741 |
| 2023-12-27 | 22.000 | 22.600 | 22.000 | 22.560 | 17.151 | 246,327 |
| 2023-12-22 | 22.200 | 22.380 | 22.000 | 22.120 | 16.816 | 275,758 |
| 2023-12-21 | 21.680 | 22.100 | 21.680 | 22.060 | 16.771 | 324,355 |
| 2023-12-20 | 22.000 | 22.280 | 21.840 | 22.160 | 16.847 | 369,586 |
| 2023-12-19 | 22.000 | 22.260 | 21.920 | 21.960 | 16.695 | 207,130 |
| 2023-12-18 | 22.500 | 22.500 | 22.000 | 22.260 | 16.923 | 293,786 |
| 2023-12-15 | 22.040 | 22.380 | 21.900 | 21.900 | 16.649 | 234,363 |
| 2023-12-14 | 21.400 | 22.240 | 21.400 | 22.040 | 16.756 | 597,652 |
| 2023-12-13 | 20.020 | 20.900 | 20.020 | 20.860 | 15.858 | 300,996 |
| 2023-12-12 | 21.520 | 21.580 | 20.840 | 21.040 | 15.995 | 405,066 |
| 2023-12-11 | 21.640 | 21.960 | 21.480 | 21.500 | 16.345 | 621,619 |
| 2023-12-08 | 21.800 | 22.000 | 21.580 | 21.780 | 16.558 | 286,021 |
| 2023-12-07 | 21.500 | 21.840 | 21.220 | 21.500 | 16.345 | 459,753 |
| 2023-12-06 | 22.000 | 22.000 | 21.340 | 21.380 | 16.254 | 200,905 |
| 2023-12-05 | 21.860 | 21.960 | 21.560 | 21.560 | 16.391 | 166,659 |
| 2023-12-04 | 22.180 | 22.360 | 21.720 | 21.860 | 16.619 | 190,887 |
| 2023-12-01 | 23.000 | 23.000 | 22.320 | 22.420 | 17.044 | 211,513 |
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.