BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	50.700	51.400	50.700	51.200	49.829	142,755
2026-04-27	51.300	51.300	50.300	50.700	49.342	75,776
2026-04-24	50.300	51.400	50.200	50.700	49.342	106,965
2026-04-23	50.800	51.600	50.300	50.300	48.953	83,323
2026-04-22	50.800	51.200	50.200	50.800	49.440	123,449
2026-04-21	50.000	50.200	49.400	50.000	48.661	106,935
2026-04-20	49.100	49.950	48.900	49.750	48.418	106,306
2026-04-17	49.500	50.200	47.500	48.400	47.104	211,354
2026-04-16	50.100	50.200	49.400	49.500	48.175	151,329
2026-04-15	51.400	51.400	50.000	50.000	48.661	116,339
2026-04-14	52.500	53.000	51.600	51.600	50.218	88,538
2026-04-13	53.000	53.000	51.900	52.400	50.997	147,924
2026-04-10	52.200	52.400	51.000	51.800	50.413	105,535
2026-04-09	50.400	52.100	50.000	51.900	50.510	142,796
2026-04-08	50.200	50.200	48.200	49.350	48.029	352,315
2026-04-07	51.800	52.200	51.300	51.500	50.121	127,698
2026-04-01	52.600	52.600	50.600	51.500	50.121	91,240
2026-03-31	51.600	52.200	51.000	51.800	50.413	170,315
2026-03-30	52.500	52.500	51.500	51.500	50.121	141,578
2026-03-27	51.700	51.700	50.900	51.000	49.634	80,354
2026-03-26	51.900	52.800	51.400	51.600	50.218	101,316
2026-03-25	51.500	52.000	50.900	51.600	50.218	422,677
2026-03-24	49.500	52.000	49.500	51.500	50.121	549,291
2026-03-23	51.000	51.400	49.000	50.700	49.342	165,525
2026-03-20	53.200	53.200	50.900	51.500	50.121	298,843
2026-03-19	52.500	53.200	52.100	52.700	51.289	299,436
2026-03-18	51.500	52.500	50.500	51.800	50.413	141,524
2026-03-17	51.900	51.900	50.500	51.100	49.732	105,626
2026-03-16	50.700	51.400	50.600	51.100	49.732	105,150
2026-03-13	50.000	51.600	50.000	51.100	49.732	81,011
2026-03-12	52.000	52.000	50.300	51.300	49.926	96,353
2026-03-11	51.000	51.800	50.500	51.500	50.121	153,656
2026-03-10	52.000	52.000	50.500	51.200	49.829	82,108
2026-03-09	52.800	52.800	50.400	52.300	50.900	219,682
2026-03-06	51.000	51.700	49.600	51.100	49.732	116,280
2026-03-05	49.850	51.100	48.750	51.000	49.634	87,918
2026-03-04	51.000	51.000	48.450	49.350	48.029	189,330
2026-03-03	54.000	54.000	51.700	52.000	48.891	268,075
2026-03-02	52.200	53.900	51.500	53.300	50.113	502,739
2026-02-27	51.100	53.000	50.500	51.000	47.950	463,038
2026-02-26	52.700	52.900	51.500	51.900	48.797	110,559
2026-02-25	52.000	52.700	51.800	52.500	49.361	165,364
2026-02-24	53.000	53.000	51.900	52.100	48.985	127,443
2026-02-23	52.500	52.500	51.500	51.700	48.608	67,963
2026-02-20	51.200	52.900	50.700	52.400	49.267	256,430
2026-02-19	51.300	51.500	50.900	51.300	48.232	97,970
2026-02-18	50.100	51.600	50.100	51.300	48.232	172,336
2026-02-17	51.000	51.600	50.600	50.800	47.762	122,316
2026-02-16	51.000	51.300	50.500	51.000	47.950	99,413
2026-02-13	50.200	50.800	49.750	50.800	47.762	1,581,500
2026-02-12	48.250	50.600	48.250	49.650	46.681	1,205,114
2026-02-11	48.950	49.750	48.550	49.550	46.587	121,377
2026-02-10	48.200	49.400	47.450	49.050	46.117	204,636
2026-02-09	47.000	48.200	46.900	48.200	45.318	686,450
2026-02-06	46.500	47.250	46.250	47.250	44.425	45,759
2026-02-05	46.550	46.950	46.100	46.650	43.860	55,007
2026-02-04	47.350	47.350	46.300	46.650	43.860	30,211
2026-02-03	47.650	47.650	46.900	47.150	44.331	63,456
2026-02-02	46.500	46.700	45.500	46.700	43.907	83,372
2026-01-30	46.200	47.400	45.800	47.000	44.190	67,071

← NewerPage 3 of 21 · 1,259 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.