BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	22.244	22.982	22.168	22.887	16.129	477,307
2022-09-26	23.115	23.115	21.808	22.660	15.969	514,183
2022-09-23	24.610	24.913	22.736	22.755	16.035	506,962
2022-09-22	23.663	24.894	23.663	24.648	17.369	299,512
2022-09-21	24.610	25.348	24.496	24.705	17.409	397,378
2022-09-20	25.235	25.822	24.591	24.667	17.383	519,380
2022-09-19	26.352	26.352	23.645	25.235	17.783	831,628
2022-09-16	26.352	26.920	25.613	25.822	18.197	500,182
2022-09-15	26.579	27.279	26.238	26.352	18.570	326,583
2022-09-14	26.503	26.957	25.765	26.465	18.650	509,129
2022-09-13	26.352	26.806	25.651	26.181	18.450	518,608
2022-09-12	25.594	26.503	25.594	26.503	18.677	471,015
2022-09-09	24.780	25.632	24.780	25.519	17.983	282,271
2022-09-08	24.610	24.932	24.326	24.553	17.303	192,344
2022-09-07	25.102	25.367	24.383	24.629	17.356	367,927
2022-09-06	26.238	26.465	25.348	25.386	17.890	248,312
2022-09-05	25.822	26.692	25.822	26.484	18.663	545,438
2022-09-02	26.427	26.427	25.273	25.992	18.317	520,570
2022-09-01	25.557	26.200	25.386	25.632	18.063	438,850
2022-08-31	25.859	25.859	24.572	25.632	18.063	877,818
2022-08-30	27.509	27.696	25.184	25.184	17.515	1,329,905
2022-08-29	28.015	28.128	27.153	27.621	19.211	486,479
2022-08-26	28.972	28.972	27.996	28.371	19.732	814,252
2022-08-25	28.953	28.953	28.015	28.634	19.915	458,707
2022-08-24	28.165	28.690	28.090	28.503	19.824	516,039
2022-08-23	26.740	28.465	26.721	28.390	19.745	594,692
2022-08-22	26.909	27.378	26.534	26.665	18.546	451,113
2022-08-19	28.015	28.015	27.078	27.246	18.950	436,922
2022-08-18	27.190	27.978	26.834	27.715	19.276	514,734
2022-08-17	27.190	27.265	26.496	26.796	18.637	291,843
2022-08-16	27.078	27.303	26.571	27.190	18.911	307,572
2022-08-15	28.015	28.015	26.328	26.534	18.454	497,953
2022-08-12	27.565	28.221	27.565	28.015	19.485	533,207
2022-08-11	26.909	27.659	26.403	27.584	19.185	538,930
2022-08-10	26.553	26.628	26.065	26.309	18.298	599,665
2022-08-09	25.934	26.553	25.896	26.553	18.467	467,739
2022-08-08	25.315	26.515	25.315	26.140	18.180	397,474
2022-08-05	25.315	26.046	24.677	25.971	18.063	543,979
2022-08-04	25.596	26.084	25.015	25.165	17.502	645,567
2022-08-03	25.090	26.084	25.090	25.784	17.933	634,021
2022-08-02	24.940	25.334	24.790	24.940	17.346	439,307
2022-08-01	25.784	26.102	24.752	24.940	17.346	414,136
2022-07-29	25.034	25.746	24.902	25.334	17.620	547,990
2022-07-28	25.315	25.634	24.809	24.827	17.267	387,483
2022-07-27	24.377	25.071	24.302	25.015	17.398	355,981
2022-07-26	24.377	25.127	24.227	24.377	16.955	756,741
2022-07-25	24.077	24.077	23.233	23.909	16.628	275,499
2022-07-22	23.440	24.452	23.346	24.077	16.746	227,770
2022-07-21	23.909	24.546	23.252	23.365	16.250	262,890
2022-07-20	24.190	24.565	23.909	24.302	16.902	260,376
2022-07-19	23.815	24.490	23.740	24.302	16.902	290,861
2022-07-18	23.552	24.396	23.402	24.152	16.798	359,764
2022-07-15	23.421	23.552	22.783	23.196	16.133	373,213
2022-07-14	25.296	25.296	23.083	23.196	16.133	587,395
2022-07-13	24.640	24.640	23.871	23.890	16.615	344,421
2022-07-12	24.377	24.659	24.002	24.227	16.850	394,382
2022-07-11	25.296	25.296	24.040	24.621	17.124	277,692
2022-07-08	24.734	25.315	24.696	24.771	17.228	229,871
2022-07-07	24.002	24.846	23.665	24.659	17.150	441,795
2022-07-06	24.002	24.059	23.346	23.346	16.237	829,422

← NewerPage 18 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.