BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	43.750	46.750	43.750	46.000	45.311	87,215
2026-07-23	45.200	46.500	44.600	45.850	45.163	88,535
2026-07-22	43.950	45.250	43.950	44.550	43.883	50,181
2026-07-21	44.950	44.950	43.450	44.100	43.439	94,279
2026-07-20	44.100	44.850	43.600	43.800	43.144	46,912
2026-07-17	44.000	44.400	43.700	44.150	43.489	23,575
2026-07-16	45.000	45.800	43.850	44.300	43.636	59,687
2026-07-15	44.550	45.300	44.550	44.950	44.277	51,972
2026-07-14	45.500	45.650	44.600	45.150	44.474	28,626
2026-07-13	45.600	46.650	44.850	45.150	44.474	40,254
2026-07-10	46.500	46.800	45.300	45.500	44.818	90,431
2026-07-09	46.850	46.850	45.500	46.000	45.311	41,725
2026-07-08	44.600	46.100	44.600	46.000	45.311	68,852
2026-07-07	44.800	45.200	44.500	44.800	44.129	78,545
2026-07-06	43.800	45.700	43.800	44.650	43.981	31,313
2026-07-03	43.550	44.950	43.550	44.650	43.981	48,631
2026-07-02	43.600	43.850	42.850	43.650	42.996	72,365
2026-07-01	43.800	43.900	43.200	43.200	42.553	59,096
2026-06-30	44.150	44.450	43.700	43.800	43.144	66,704
2026-06-29	44.900	44.900	44.100	44.100	43.439	35,461
2026-06-26	44.450	44.650	44.200	44.400	43.735	29,691
2026-06-25	44.800	44.900	44.000	44.400	43.735	76,123
2026-06-24	47.400	47.400	44.550	44.800	44.129	66,061
2026-06-23	44.750	45.750	44.750	45.450	44.769	84,775
2026-06-22	45.400	46.350	45.100	45.400	44.720	54,461
2026-06-19	44.150	45.600	44.150	45.400	44.720	80,147
2026-06-18	45.000	45.775	44.250	44.350	43.686	69,271
2026-06-17	45.550	46.150	45.150	45.700	45.015	54,387
2026-06-16	46.400	46.550	45.500	45.600	44.917	30,895
2026-06-15	46.200	47.150	46.000	46.300	45.606	73,988
2026-06-12	47.950	47.950	46.550	47.350	46.641	59,491
2026-06-11	48.050	48.550	47.500	48.000	47.281	86,596
2026-06-10	47.750	48.000	47.250	48.000	47.281	44,589
2026-06-09	47.100	47.950	46.900	47.750	47.035	99,630
2026-06-08	47.350	48.100	46.600	47.400	46.690	64,340
2026-06-05	46.100	47.150	46.050	47.000	46.296	67,044
2026-06-04	46.300	46.300	45.300	46.000	45.311	55,709
2026-06-03	45.800	46.100	45.150	45.750	45.065	94,672
2026-06-02	46.150	46.150	45.150	45.500	44.818	103,996
2026-06-01	46.000	46.500	45.400	45.800	45.114	115,206
2026-05-29	44.650	46.100	44.650	45.950	45.262	181,912
2026-05-28	44.650	46.050	44.650	45.500	44.818	93,846
2026-05-27	47.000	47.000	44.650	44.700	44.030	117,565
2026-05-26	45.500	46.000	45.050	45.650	44.966	162,331
2026-05-22	46.850	46.850	45.550	45.650	44.966	206,143
2026-05-21	48.850	48.850	47.300	47.400	46.690	129,991
2026-05-20	50.000	50.000	47.650	48.250	46.958	117,041
2026-05-19	48.000	48.850	47.650	48.150	46.861	134,200
2026-05-18	48.900	49.400	47.400	47.750	46.471	346,318
2026-05-15	51.300	51.600	50.700	50.900	49.537	85,230
2026-05-13	51.200	51.600	50.700	50.900	49.537	52,846
2026-05-12	52.100	52.200	50.900	50.900	49.537	47,916
2026-05-11	50.500	51.700	50.500	51.100	49.732	93,011
2026-05-08	50.400	50.600	49.800	50.300	48.953	121,067
2026-05-07	49.150	49.850	48.900	49.050	47.737	81,970
2026-05-06	51.900	52.000	49.200	49.500	48.175	159,737
2026-05-05	51.300	52.600	50.800	52.000	50.608	84,256
2026-05-04	52.800	53.000	52.000	52.000	50.608	154,999
2026-04-30	51.000	52.600	50.900	52.600	51.192	143,118
2026-04-29	50.600	51.700	50.600	51.600	50.218	88,324

← NewerPage 2 of 3 · 127 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.