BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	36.600	37.250	36.600	37.000	33.610	84,917
2025-08-07	37.400	37.400	36.600	36.600	33.247	143,407
2025-08-06	37.650	37.900	37.100	37.150	33.746	151,910
2025-08-05	36.500	37.800	36.350	37.400	33.973	165,621
2025-08-04	36.000	36.750	35.800	36.350	33.019	158,998
2025-08-01	35.150	35.700	34.700	34.950	31.748	80,409
2025-07-31	34.450	34.950	34.400	34.950	31.748	44,784
2025-07-30	35.200	35.200	34.400	34.500	31.339	49,175
2025-07-29	34.750	35.200	34.050	34.500	31.339	112,007
2025-07-28	33.500	34.900	33.500	34.700	31.521	44,906
2025-07-25	34.200	34.450	34.000	34.100	30.976	25,436
2025-07-24	34.200	34.400	33.950	34.200	31.066	59,418
2025-07-23	33.950	34.200	33.650	34.150	31.021	25,155
2025-07-22	35.000	35.000	33.600	33.600	30.521	43,768
2025-07-21	33.100	34.350	33.100	33.750	30.658	53,922
2025-07-18	35.000	35.000	33.800	33.950	30.839	18,569
2025-07-17	34.200	34.300	33.600	33.650	30.567	37,834
2025-07-16	33.750	34.450	33.750	34.200	31.066	39,737
2025-07-15	35.000	35.000	34.400	34.400	31.248	49,590
2025-07-14	34.800	35.100	34.750	35.100	31.884	102,706
2025-07-11	34.950	34.950	34.350	34.950	31.748	61,699
2025-07-10	34.300	34.900	34.250	34.850	31.657	81,415
2025-07-09	33.900	34.450	33.700	34.000	30.885	166,108
2025-07-08	32.500	33.700	31.800	33.450	30.385	143,858
2025-07-07	31.800	31.900	31.500	31.700	28.796	78,846
2025-07-04	33.000	33.000	31.550	31.900	28.977	90,017
2025-07-03	30.950	32.200	30.950	32.050	29.113	143,427
2025-07-02	30.000	31.400	30.000	31.000	28.160	136,951
2025-07-01	30.000	30.800	29.800	30.500	27.705	135,857
2025-06-30	30.150	30.800	30.150	30.250	27.478	85,414
2025-06-27	32.000	32.000	29.950	30.100	27.342	97,133
2025-06-26	30.200	30.950	29.850	30.950	28.114	134,756
2025-06-25	32.000	32.000	30.000	30.100	27.342	97,190
2025-06-24	31.500	31.550	30.350	30.350	27.569	104,062
2025-06-23	32.000	32.450	31.300	31.550	28.659	75,929
2025-06-20	32.350	32.850	31.800	31.850	28.932	292,014
2025-06-19	32.500	32.800	32.050	32.150	29.204	90,108
2025-06-18	33.700	33.950	32.650	32.900	29.886	90,631
2025-06-17	32.350	33.800	32.350	33.700	30.612	131,815
2025-06-16	32.400	33.350	32.200	32.450	29.477	116,679
2025-06-13	32.400	33.500	32.400	32.550	29.568	195,233
2025-06-12	31.800	32.300	31.650	31.900	28.977	76,430
2025-06-11	32.200	32.250	31.700	32.000	29.068	77,817
2025-06-10	31.500	32.550	31.400	32.200	29.250	114,833
2025-06-06	31.900	32.650	31.300	31.700	28.796	112,181
2025-06-05	32.350	32.850	31.800	31.850	28.932	78,105
2025-06-04	32.950	33.650	32.500	32.700	29.704	98,566
2025-06-03	34.000	34.500	33.500	33.600	29.949	59,652
2025-06-02	33.700	35.400	33.650	34.000	30.305	235,193
2025-05-30	32.550	33.700	32.250	33.600	29.949	135,431
2025-05-28	33.000	33.000	31.900	32.450	28.924	42,912
2025-05-27	33.000	33.000	31.550	31.750	28.300	28,280
2025-05-26	32.800	32.800	31.700	31.850	28.389	27,782
2025-05-23	32.000	32.200	31.350	31.800	28.344	37,934
2025-05-22	32.950	33.100	32.000	32.000	28.523	17,548
2025-05-21	32.400	33.500	32.400	32.950	29.369	79,117
2025-05-20	33.350	33.600	32.900	32.900	29.325	32,959
2025-05-19	33.250	33.700	33.200	33.350	29.726	37,815
2025-05-16	32.000	33.700	31.900	33.700	30.038	130,755
2025-05-15	32.750	32.750	32.000	32.350	28.835	51,381

← NewerPage 6 of 21 · 1,260 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.