BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	21.980	22.780	21.700	22.680	17.242	331,292
2023-11-29	21.980	21.980	21.340	21.460	16.315	217,853
2023-11-28	22.160	22.160	21.520	21.520	16.360	476,335
2023-11-27	22.100	22.500	21.940	21.940	16.680	265,203
2023-11-24	21.600	22.500	21.600	22.440	17.060	203,544
2023-11-23	21.280	21.980	21.220	21.980	16.710	336,032
2023-11-22	21.840	21.840	21.060	21.120	16.056	279,744
2023-11-21	22.500	22.500	21.720	21.840	16.603	386,468
2023-11-20	22.440	22.440	21.680	22.020	16.740	512,649
2023-11-17	22.041	22.061	21.547	21.863	16.336	449,023
2023-11-16	23.108	23.167	22.041	22.041	16.469	581,849
2023-11-15	22.910	23.206	22.792	22.792	17.030	310,500
2023-11-14	23.384	23.404	22.713	22.969	17.163	261,488
2023-11-13	22.713	23.048	22.634	23.029	17.207	151,107
2023-11-10	22.713	23.266	22.594	22.614	16.897	160,502
2023-11-09	23.009	23.187	22.495	22.792	17.030	119,259
2023-11-08	23.838	23.838	22.337	22.969	17.163	211,262
2023-11-07	23.641	23.641	22.752	22.890	17.104	223,608
2023-11-06	23.700	23.996	23.424	23.641	17.665	353,837
2023-11-03	23.700	23.838	23.266	23.266	17.384	197,090
2023-11-02	23.503	23.522	23.246	23.404	17.487	116,751
2023-11-01	23.443	23.463	22.851	23.226	17.355	156,076
2023-10-31	23.700	23.700	22.732	23.029	17.207	166,209
2023-10-30	22.713	23.266	22.713	22.989	17.178	157,996
2023-10-27	22.910	22.989	22.515	22.890	17.104	157,765
2023-10-26	22.713	22.910	22.535	22.732	16.986	141,506
2023-10-25	23.364	23.364	22.831	22.890	17.104	127,366
2023-10-24	23.029	23.345	22.910	23.345	17.443	191,101
2023-10-23	23.029	23.108	22.515	22.871	17.089	113,251
2023-10-20	23.266	23.266	22.910	23.088	17.251	165,566
2023-10-19	23.503	23.503	22.989	23.266	17.384	93,474
2023-10-18	23.700	24.016	23.522	23.601	17.635	375,414
2023-10-17	24.194	24.194	23.384	23.463	17.532	203,224
2023-10-16	24.885	24.885	23.404	23.601	17.635	130,939
2023-10-13	23.759	23.898	23.582	23.621	17.650	94,669
2023-10-12	23.503	23.977	23.285	23.740	17.738	119,821
2023-10-11	23.838	23.898	23.522	23.601	17.635	116,058
2023-10-10	23.503	23.799	23.226	23.601	17.635	150,567
2023-10-09	22.732	23.601	22.732	23.503	17.561	189,068
2023-10-06	23.285	23.285	22.693	22.693	16.956	152,501
2023-10-05	22.772	23.345	22.515	22.851	17.074	272,928
2023-10-04	23.305	23.463	23.048	23.048	17.222	192,027
2023-10-03	24.490	24.490	23.483	23.483	17.546	237,640
2023-10-02	24.668	24.865	23.937	23.937	17.886	322,015
2023-09-29	25.181	25.181	24.214	24.293	18.152	1,063,313
2023-09-28	25.280	25.478	24.352	24.352	18.196	253,367
2023-09-27	24.668	24.786	24.273	24.688	18.447	230,970
2023-09-26	24.332	24.451	24.095	24.352	18.196	180,126
2023-09-25	25.576	25.576	24.352	24.352	18.196	211,776
2023-09-22	24.905	25.260	24.707	24.806	18.535	115,421
2023-09-21	25.162	25.478	24.885	25.181	18.816	142,212
2023-09-20	25.932	25.932	25.102	25.300	18.904	185,134
2023-09-19	25.478	25.813	25.241	25.636	19.155	515,692
2023-09-18	24.688	25.379	24.688	24.984	18.668	190,817
2023-09-15	25.241	25.241	24.589	24.984	18.668	325,026
2023-09-14	24.688	25.004	24.549	25.004	18.683	324,723
2023-09-13	24.727	25.023	24.530	24.767	18.506	122,143
2023-09-12	24.688	24.905	24.589	24.688	18.447	123,096
2023-09-11	24.944	25.280	24.826	24.905	18.609	144,689
2023-09-08	24.984	25.320	24.944	24.944	18.639	161,903

← NewerPage 13 of 21 · 1,260 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.