BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	25.032	25.716	25.032	25.208	18.551	122,886
2023-06-14	26.262	26.262	25.364	25.676	18.896	223,359
2023-06-13	25.384	25.774	25.208	25.676	18.896	294,660
2023-06-12	26.399	26.399	25.540	25.540	18.795	186,808
2023-06-09	26.965	26.965	26.204	26.399	19.427	248,681
2023-06-08	26.126	26.575	26.008	26.106	19.212	251,609
2023-06-07	26.340	26.340	25.403	26.028	19.154	221,581
2023-06-06	25.501	25.540	24.915	25.188	18.537	385,306
2023-06-05	26.301	26.711	25.559	25.716	18.925	338,048
2023-06-02	25.227	25.950	25.227	25.872	19.039	198,216
2023-06-01	24.661	25.442	24.661	25.091	18.465	189,037
2023-05-31	25.637	25.637	24.524	25.091	18.465	357,856
2023-05-30	25.130	25.149	24.563	24.856	18.292	233,908
2023-05-26	25.540	25.540	24.642	24.720	18.192	374,538
2023-05-25	26.171	26.171	24.626	24.626	17.844	664,125
2023-05-24	26.673	26.712	24.819	25.669	18.600	907,401
2023-05-23	26.190	26.634	26.093	26.596	19.271	243,153
2023-05-22	26.596	26.596	25.939	26.190	18.977	239,575
2023-05-19	25.649	26.364	25.649	26.306	19.061	178,857
2023-05-16	25.784	26.287	25.707	25.958	18.809	141,266
2023-05-15	25.649	26.229	25.649	26.113	18.921	165,133
2023-05-12	25.398	26.093	25.398	26.074	18.893	523,238
2023-05-11	25.726	25.881	25.398	25.533	18.502	262,305
2023-05-10	26.209	26.422	25.591	25.630	18.572	113,702
2023-05-09	26.093	26.518	25.920	26.209	18.991	202,533
2023-05-08	26.267	26.769	26.267	26.654	19.313	126,476
2023-05-05	25.881	26.499	25.842	26.325	19.075	131,377
2023-05-04	26.093	26.441	25.726	25.978	18.823	147,478
2023-05-03	26.171	26.673	25.746	26.093	18.907	253,178
2023-05-02	27.716	27.716	26.538	26.557	19.243	214,300
2023-04-28	27.059	27.407	26.905	27.388	19.845	231,126
2023-04-27	26.074	27.194	26.074	27.059	19.607	361,086
2023-04-26	27.136	27.697	27.040	27.426	19.873	144,484
2023-04-25	28.141	28.817	27.581	27.581	19.985	150,763
2023-04-24	28.025	28.102	27.600	28.102	20.363	252,484
2023-04-21	29.049	29.049	27.484	28.276	20.489	181,501
2023-04-20	28.720	28.720	28.083	28.295	20.503	174,925
2023-04-19	29.531	29.956	28.624	28.797	20.867	268,581
2023-04-18	30.420	30.420	29.686	29.918	21.678	189,169
2023-04-17	30.323	30.458	30.034	30.227	21.902	108,500
2023-04-14	30.671	30.671	29.821	30.111	21.818	160,316
2023-04-13	30.903	30.903	30.111	30.729	22.266	311,339
2023-04-12	30.362	30.362	29.782	30.169	21.860	446,435
2023-04-11	29.918	30.014	29.203	29.898	21.664	359,336
2023-04-05	29.454	29.918	29.415	29.821	21.608	204,980
2023-04-04	29.937	29.995	29.531	29.744	21.552	326,056
2023-04-03	29.184	29.937	29.184	29.860	21.636	612,001
2023-03-31	29.261	29.261	28.411	28.701	20.797	319,142
2023-03-30	28.488	29.106	28.334	28.875	20.923	470,783
2023-03-29	28.488	28.566	27.561	28.566	20.699	328,321
2023-03-28	28.508	28.797	27.754	28.218	20.447	397,713
2023-03-27	28.527	28.566	27.619	28.160	20.405	285,058
2023-03-24	29.415	29.415	26.982	27.870	20.195	999,222
2023-03-23	28.682	29.473	28.508	29.242	21.189	730,224
2023-03-22	28.315	29.029	28.315	28.720	20.811	281,719
2023-03-21	28.006	28.894	28.006	28.315	20.517	541,325
2023-03-20	26.827	28.315	26.402	28.141	20.391	473,902
2023-03-17	27.542	28.411	27.310	27.465	19.901	733,851
2023-03-16	27.909	28.102	26.808	27.291	19.775	677,612
2023-03-15	29.068	29.242	27.368	28.064	20.335	1,032,884

← NewerPage 15 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.