BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	29.068	29.242	27.368	28.064	20.335	1,032,884
2023-03-14	27.909	28.778	27.291	28.720	20.811	878,748
2023-03-13	29.164	29.454	27.214	27.832	20.167	767,754
2023-03-10	25.514	29.396	24.703	29.164	21.133	3,112,533
2023-03-09	26.943	26.943	25.611	25.611	18.558	345,575
2023-03-08	27.040	27.040	26.364	26.557	19.243	206,008
2023-03-07	27.716	28.006	26.885	27.059	19.607	312,157
2023-03-06	27.561	27.928	27.349	27.619	20.013	312,278
2023-03-03	27.040	27.851	27.040	27.561	19.971	291,517
2023-03-02	27.851	27.851	27.078	27.330	19.803	229,953
2023-03-01	27.626	28.124	27.110	27.110	19.388	412,580
2023-02-28	27.320	27.760	26.345	27.378	19.580	667,764
2023-02-27	27.072	27.531	27.014	27.282	19.512	302,118
2023-02-24	27.454	27.722	26.957	27.225	19.470	316,532
2023-02-23	25.713	26.976	25.522	26.938	19.265	486,148
2023-02-22	26.880	26.880	25.713	25.713	18.390	213,549
2023-02-21	27.282	27.282	26.459	26.689	19.087	192,247
2023-02-20	27.359	27.359	26.689	27.167	19.429	161,849
2023-02-17	27.626	27.626	26.555	26.880	19.224	338,132
2023-02-16	26.957	27.550	26.957	27.378	19.580	468,964
2023-02-15	26.708	26.899	26.402	26.765	19.142	255,810
2023-02-14	26.689	26.804	26.383	26.708	19.101	373,648
2023-02-13	26.746	26.746	26.096	26.670	19.074	232,498
2023-02-10	26.019	26.383	25.675	26.306	18.814	626,836
2023-02-09	26.765	26.765	25.981	26.058	18.636	496,603
2023-02-08	26.230	26.536	25.885	26.115	18.677	431,738
2023-02-07	25.350	25.962	25.273	25.694	18.376	263,232
2023-02-06	25.828	25.828	25.216	25.541	18.266	322,769
2023-02-03	25.369	25.828	25.024	25.828	18.472	494,050
2023-02-02	25.905	26.115	25.254	25.254	18.061	296,368
2023-02-01	25.675	26.172	25.675	25.905	18.526	301,289
2023-01-31	25.350	25.618	24.948	25.407	18.171	279,686
2023-01-30	25.082	25.732	25.082	25.311	18.102	174,773
2023-01-27	25.713	26.058	25.656	25.790	18.444	186,580
2023-01-26	25.426	25.905	25.311	25.541	18.266	299,937
2023-01-25	25.828	25.924	25.273	25.350	18.130	226,351
2023-01-24	26.077	26.325	25.771	25.828	18.472	343,186
2023-01-23	26.230	26.230	25.847	26.172	18.718	387,015
2023-01-20	25.445	26.153	25.445	25.732	18.403	326,822
2023-01-19	25.656	25.656	25.063	25.522	18.253	224,726
2023-01-18	25.235	25.981	25.178	25.905	18.526	401,282
2023-01-17	25.388	25.790	24.871	25.598	18.307	368,032
2023-01-16	25.350	25.541	24.948	25.082	17.938	715,845
2023-01-13	24.871	25.369	24.297	25.063	17.924	442,657
2023-01-12	24.068	24.814	24.068	24.661	17.637	370,362
2023-01-11	24.393	24.393	23.800	24.068	17.213	139,105
2023-01-10	23.781	24.412	23.609	23.781	17.008	349,167
2023-01-09	24.393	25.044	24.355	24.489	17.514	519,710
2023-01-06	23.877	24.393	23.609	24.030	17.185	197,271
2023-01-05	24.508	24.508	23.245	23.838	17.049	378,925
2023-01-04	24.202	24.221	22.939	23.226	16.611	498,153
2023-01-03	24.661	25.331	24.164	24.183	17.295	344,541
2023-01-02	23.915	24.891	23.915	24.852	17.774	238,282
2022-12-30	23.896	24.049	23.570	23.781	17.008	361,657
2022-12-29	23.475	24.049	23.207	24.049	17.199	298,401
2022-12-28	24.489	24.489	23.532	23.666	16.926	262,911
2022-12-27	23.915	24.431	23.915	24.030	17.185	346,411
2022-12-23	23.724	24.068	23.494	23.934	17.117	340,868
2022-12-22	24.106	24.431	23.532	23.590	16.871	367,232
2022-12-21	23.437	24.106	23.341	23.953	17.131	361,424

← NewerPage 16 of 21 · 1,258 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.