BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	25.259	25.577	24.002	24.096	16.759	442,559
2022-07-04	24.377	25.371	24.377	25.352	17.633	247,563
2022-07-01	25.034	25.371	24.359	24.396	16.968	742,740
2022-06-30	26.290	27.040	24.921	24.940	17.346	620,771
2022-06-29	26.065	27.171	26.065	26.590	18.493	505,693
2022-06-28	26.084	26.984	26.084	26.796	18.637	777,140
2022-06-27	24.846	26.159	24.846	25.859	17.985	602,753
2022-06-24	25.315	26.253	24.790	25.127	17.476	604,076
2022-06-23	29.628	29.628	25.521	25.521	17.750	568,646
2022-06-22	27.246	27.246	26.084	26.084	18.141	456,584
2022-06-21	26.721	27.846	26.721	27.246	18.950	696,388
2022-06-20	26.065	26.759	25.802	26.703	18.572	392,645
2022-06-17	25.840	27.003	25.577	26.290	18.285	990,486
2022-06-16	28.221	29.215	25.784	25.840	17.972	604,993
2022-06-15	28.015	28.259	26.759	28.221	19.628	426,510
2022-06-14	27.996	28.240	26.909	27.753	19.302	505,498
2022-06-13	29.628	29.722	27.115	27.171	18.898	1,171,600
2022-06-10	30.940	30.978	30.265	30.547	21.245	493,583
2022-06-09	32.384	32.628	30.847	31.334	21.793	469,015
2022-06-08	32.403	32.984	32.403	32.534	22.628	946,747
2022-06-07	32.174	32.788	31.746	31.988	22.032	1,319,688
2022-06-03	33.123	33.216	31.634	32.527	22.404	919,323
2022-06-02	32.118	32.714	32.062	32.379	22.301	1,019,215
2022-06-01	32.099	32.732	32.099	32.379	22.301	1,222,219
2022-05-31	30.741	32.751	30.741	32.509	22.391	2,175,356
2022-05-30	31.839	32.081	30.667	30.667	21.122	1,705,200
2022-05-27	31.634	31.802	30.797	31.262	21.532	2,205,983
2022-05-25	27.689	30.332	27.689	29.829	20.545	1,298,505
2022-05-24	27.950	28.043	27.057	27.503	18.943	291,707
2022-05-23	27.447	28.341	27.354	27.820	19.161	1,215,459
2022-05-20	27.336	27.633	26.684	27.001	18.597	546,315
2022-05-19	26.666	26.870	26.219	26.498	18.251	338,478
2022-05-18	26.982	27.596	26.796	26.852	18.494	568,026
2022-05-16	25.921	26.777	25.921	26.740	18.418	480,645
2022-05-13	25.493	25.921	24.917	25.903	17.841	502,548
2022-05-12	25.587	25.587	24.600	24.786	17.072	346,425
2022-05-11	25.103	25.475	24.917	25.307	17.431	405,936
2022-05-10	25.065	25.065	23.744	24.563	16.918	583,744
2022-05-09	25.866	26.108	24.693	24.786	17.072	280,776
2022-05-06	25.754	26.294	25.754	26.033	17.931	481,928
2022-05-05	26.889	26.964	26.201	26.201	18.046	351,318
2022-05-04	25.382	26.591	25.382	26.498	18.251	546,874
2022-05-03	25.307	25.587	24.842	25.419	17.508	243,803
2022-05-02	24.656	25.159	24.526	24.842	17.110	282,177
2022-04-29	25.121	25.717	25.121	25.363	17.469	317,546
2022-04-28	24.656	25.456	24.656	24.935	17.174	374,648
2022-04-27	24.191	24.991	24.135	24.563	16.918	564,683
2022-04-26	25.605	25.605	24.098	24.116	16.610	610,443
2022-04-25	26.052	26.052	24.749	24.768	17.059	671,094
2022-04-22	26.722	26.759	26.089	26.368	18.161	303,743
2022-04-21	27.429	27.429	26.498	26.722	18.405	276,967
2022-04-20	26.703	27.708	26.703	26.796	18.456	381,339
2022-04-19	27.429	27.485	26.796	27.019	18.610	311,166
2022-04-13	25.959	27.094	25.959	26.796	18.456	303,188
2022-04-12	27.447	27.447	25.642	26.480	18.238	409,162
2022-04-11	26.982	27.652	25.847	25.940	17.866	558,642
2022-04-08	26.517	27.596	26.498	27.410	18.879	447,957
2022-04-07	26.182	26.796	26.126	26.312	18.123	255,005
2022-04-06	26.796	27.075	26.368	26.666	18.366	391,266
2022-04-05	28.136	28.136	26.833	26.833	18.482	641,666

← NewerPage 19 of 22 · 1,261 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.