BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	25.280	25.399	25.043	25.122	18.771	125,422
2023-09-06	25.399	25.399	24.925	25.339	18.934	125,280
2023-09-05	25.162	25.399	24.826	25.201	18.830	204,840
2023-09-04	24.984	25.418	24.925	25.004	18.683	169,228
2023-09-01	24.194	24.806	24.135	24.806	18.535	282,573
2023-08-31	23.898	24.569	23.740	24.411	18.240	467,734
2023-08-30	24.095	24.865	23.740	23.977	17.915	674,676
2023-08-29	24.622	25.169	24.173	24.173	17.789	1,107,380
2023-08-28	26.360	27.336	24.505	24.642	18.134	2,361,197
2023-08-25	28.566	28.566	28.215	28.234	20.778	243,239
2023-08-24	28.371	28.566	28.195	28.254	20.792	129,687
2023-08-23	28.566	28.566	27.824	28.156	20.721	215,172
2023-08-22	28.449	28.566	28.156	28.410	20.907	251,327
2023-08-21	28.020	28.508	28.000	28.215	20.764	258,441
2023-08-18	28.508	28.508	27.824	28.020	20.620	299,630
2023-08-17	28.273	28.508	28.078	28.488	20.965	80,910
2023-08-16	27.883	28.469	27.883	28.254	20.792	168,473
2023-08-15	28.410	28.840	28.059	28.156	20.721	262,307
2023-08-14	28.312	28.742	27.941	28.410	20.907	222,839
2023-08-11	28.410	28.410	28.020	28.351	20.864	259,741
2023-08-10	28.566	28.683	27.941	28.391	20.893	269,850
2023-08-09	27.610	28.469	27.356	28.410	20.907	512,233
2023-08-08	27.727	27.844	26.360	27.082	19.930	411,455
2023-08-07	28.117	28.332	27.649	27.785	20.448	112,346
2023-08-04	27.805	28.117	27.629	27.902	20.534	319,290
2023-08-03	27.180	27.473	26.516	27.336	20.117	188,946
2023-08-02	27.805	27.941	27.024	27.180	20.002	247,634
2023-08-01	27.160	27.981	27.141	27.824	20.476	283,739
2023-07-31	26.360	27.043	26.360	27.043	19.902	209,036
2023-07-28	26.360	26.477	25.950	26.204	19.284	202,699
2023-07-27	25.891	26.614	25.891	26.555	19.542	241,231
2023-07-26	25.520	25.911	25.501	25.891	19.054	148,107
2023-07-25	25.696	26.028	25.403	25.872	19.039	282,615
2023-07-24	25.384	25.872	25.384	25.774	18.968	80,249
2023-07-21	25.266	25.794	25.266	25.481	18.752	161,018
2023-07-20	25.384	25.696	25.384	25.462	18.738	88,845
2023-07-19	24.993	25.384	24.974	25.364	18.666	88,766
2023-07-18	25.208	25.286	24.603	25.110	18.479	97,247
2023-07-17	25.286	25.286	24.661	24.876	18.307	125,701
2023-07-14	25.169	25.559	25.091	25.149	18.508	141,176
2023-07-13	25.716	25.969	25.540	25.774	18.968	119,404
2023-07-12	24.895	26.282	24.895	25.911	19.068	144,994
2023-07-11	26.516	26.516	25.657	25.891	19.054	183,815
2023-07-10	25.696	25.969	25.462	25.950	19.097	181,673
2023-07-07	26.555	26.555	25.208	25.696	18.910	130,528
2023-07-06	25.852	25.852	25.110	25.364	18.666	151,356
2023-07-05	26.301	26.301	25.384	25.384	18.680	190,987
2023-07-04	25.969	26.204	25.618	26.028	19.154	190,750
2023-07-03	25.384	26.165	25.384	25.911	19.068	271,260
2023-06-30	25.188	25.579	25.188	25.579	18.824	217,980
2023-06-29	24.915	25.364	24.915	25.364	18.666	97,627
2023-06-28	24.603	25.559	24.603	25.052	18.436	168,722
2023-06-27	25.130	25.364	24.856	25.013	18.407	313,514
2023-06-26	24.603	25.188	24.388	25.013	18.407	169,674
2023-06-23	24.505	24.661	24.271	24.485	18.019	199,832
2023-06-22	25.305	25.305	24.603	24.681	18.163	137,415
2023-06-21	24.603	25.266	24.603	25.149	18.508	114,392
2023-06-20	25.305	25.305	24.778	24.993	18.393	135,407
2023-06-19	25.364	25.520	24.895	25.305	18.623	158,778
2023-06-16	25.462	25.540	25.188	25.364	18.666	220,449

← NewerPage 14 of 21 · 1,257 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.