BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	46.750	47.000	46.200	46.900	44.095	109,985
2026-01-28	46.350	46.600	46.000	46.350	43.578	89,556
2026-01-27	46.500	46.500	45.700	46.500	43.719	66,570
2026-01-26	48.200	48.200	45.750	46.400	43.625	180,486
2026-01-23	44.400	47.650	44.400	47.650	44.801	154,109
2026-01-22	46.000	46.650	45.450	45.650	42.920	99,574
2026-01-21	46.000	46.350	45.150	46.000	43.249	67,699
2026-01-20	46.050	46.150	45.550	46.000	43.249	58,855
2026-01-19	44.600	46.500	44.600	46.500	43.719	74,481
2026-01-16	45.500	46.400	45.200	46.300	43.531	117,239
2026-01-15	45.500	45.750	44.900	45.450	42.732	36,748
2026-01-14	45.500	45.600	44.850	45.600	42.873	64,137
2026-01-13	46.150	46.150	45.400	45.900	43.155	97,447
2026-01-12	45.900	46.100	45.100	46.000	43.249	166,153
2026-01-09	45.050	45.700	45.000	45.650	42.920	86,479
2026-01-08	45.000	45.300	44.500	44.650	41.980	57,229
2026-01-07	44.100	45.400	44.100	45.400	42.685	111,583
2026-01-06	44.750	45.900	44.750	45.350	42.638	155,034
2026-01-05	45.000	45.750	44.300	44.450	41.792	112,366
2026-01-02	45.550	45.750	44.600	44.650	41.980	175,791
2025-12-30	46.250	46.250	44.800	45.200	42.497	336,121
2025-12-29	44.200	45.900	43.950	45.900	43.155	165,534
2025-12-23	43.800	44.400	43.350	44.400	41.745	154,553
2025-12-22	41.200	44.200	41.200	44.200	41.557	515,244
2025-12-19	39.000	39.000	38.400	38.950	36.621	87,234
2025-12-18	38.000	38.850	37.900	38.750	36.433	54,815
2025-12-17	38.050	38.500	37.650	38.100	35.822	79,987
2025-12-16	39.500	39.500	37.850	37.850	35.587	82,958
2025-12-15	39.350	39.650	39.050	39.300	36.950	83,327
2025-12-12	39.100	39.400	38.950	39.300	36.950	63,869
2025-12-11	38.400	39.200	38.400	39.100	36.762	124,845
2025-12-10	38.700	39.200	38.450	38.700	36.386	43,563
2025-12-09	39.500	39.500	38.550	38.700	36.386	82,412
2025-12-08	38.450	39.250	38.250	39.000	36.668	149,336
2025-12-05	37.150	40.150	37.150	38.450	36.151	362,075
2025-12-04	37.350	38.000	37.300	37.850	35.587	138,144
2025-12-03	36.350	37.350	36.200	37.200	34.976	80,666
2025-12-02	37.000	37.000	35.850	36.350	34.176	53,734
2025-12-01	37.050	37.250	36.000	36.300	34.129	73,262
2025-11-28	38.000	38.000	36.750	37.100	34.882	52,030
2025-11-27	36.000	37.800	36.000	37.350	35.117	100,770
2025-11-26	36.000	37.350	36.000	37.300	35.070	115,998
2025-11-25	35.900	36.400	35.600	35.950	33.800	123,570
2025-11-24	36.900	36.900	34.600	35.650	33.518	182,375
2025-11-21	35.000	35.050	34.300	34.950	32.860	90,108
2025-11-20	37.000	37.000	34.400	35.650	33.518	67,945
2025-11-19	35.500	36.250	33.900	34.300	32.249	170,629
2025-11-18	37.200	37.250	36.100	36.350	33.578	62,648
2025-11-17	34.950	37.500	34.950	37.200	34.363	179,497
2025-11-14	34.400	36.100	34.000	36.100	33.347	159,886
2025-11-13	35.950	35.950	35.100	35.800	33.070	53,601
2025-11-12	35.700	36.050	35.350	35.350	32.655	53,483
2025-11-11	35.000	35.900	35.000	35.650	32.932	41,066
2025-11-10	36.000	36.150	35.350	35.350	32.655	32,763
2025-11-07	36.050	36.250	35.400	35.500	32.793	56,972
2025-11-06	35.000	36.350	35.000	36.050	33.301	61,753
2025-11-05	37.000	37.000	36.050	36.100	33.347	43,807
2025-11-04	37.000	37.000	36.000	36.100	33.347	50,201
2025-11-03	37.000	37.350	36.750	36.900	34.086	53,851
2025-10-31	36.250	37.000	36.250	37.000	34.179	55,455

← NewerPage 4 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.