BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	32.350	32.850	32.000	32.750	29.191	199,946
2025-05-13	31.600	32.400	31.400	32.300	28.790	96,094
2025-05-12	31.450	31.900	31.450	31.700	28.255	73,169
2025-05-09	30.050	31.400	30.050	31.400	27.988	175,633
2025-05-08	29.600	29.800	29.350	29.750	26.517	99,480
2025-05-07	28.700	29.100	28.700	29.100	25.938	108,587
2025-05-06	28.800	28.800	28.000	28.550	25.448	38,724
2025-05-05	27.300	28.150	27.300	27.800	24.779	47,866
2025-05-02	28.900	29.000	28.100	28.250	25.180	94,940
2025-04-30	28.550	28.700	28.300	28.450	25.358	45,230
2025-04-29	28.000	28.300	27.650	28.300	25.225	29,758
2025-04-28	28.000	28.450	27.750	28.200	25.136	32,045
2025-04-25	26.500	28.750	26.500	28.300	25.225	51,732
2025-04-24	28.650	28.650	28.100	28.300	25.225	37,096
2025-04-23	27.800	28.700	27.800	28.500	25.403	57,246
2025-04-22	27.950	27.950	27.250	27.950	24.913	81,005
2025-04-16	26.500	27.200	26.500	27.150	24.200	22,624
2025-04-15	27.200	27.350	27.000	27.050	24.111	45,121
2025-04-14	26.950	27.450	26.650	27.300	24.333	60,561
2025-04-11	26.950	26.950	26.050	26.400	23.531	67,439
2025-04-10	29.150	29.150	26.150	26.150	23.308	74,866
2025-04-09	26.600	26.800	26.100	26.150	23.308	143,120
2025-04-08	27.750	28.850	26.650	27.200	24.244	93,546
2025-04-07	26.000	27.900	25.150	27.650	24.645	232,606
2025-04-04	29.150	29.150	26.900	27.500	24.512	315,155
2025-04-03	28.600	29.600	28.200	29.150	25.982	118,136
2025-04-02	30.500	30.500	28.600	28.750	25.626	32,801
2025-04-01	29.600	29.600	29.100	29.100	25.938	44,665
2025-03-31	29.650	29.650	28.850	29.200	26.027	70,755
2025-03-28	29.800	29.850	29.500	29.500	26.294	40,899
2025-03-27	30.400	30.400	29.550	29.800	26.562	29,428
2025-03-26	29.600	30.250	29.600	30.250	26.963	102,170
2025-03-25	28.550	29.400	28.550	29.200	26.027	43,605
2025-03-24	29.250	29.500	28.950	29.050	25.893	96,713
2025-03-21	29.000	30.200	29.000	29.800	26.562	153,922
2025-03-20	29.800	30.050	29.350	29.450	26.250	92,866
2025-03-19	29.800	29.950	29.500	29.800	26.562	92,157
2025-03-18	29.400	29.750	29.150	29.600	26.383	158,475
2025-03-17	28.850	29.400	28.700	29.000	25.849	88,985
2025-03-14	29.750	29.750	28.300	28.850	25.715	82,812
2025-03-13	29.400	29.500	28.500	28.750	25.626	235,042
2025-03-12	27.450	28.000	27.450	27.900	24.868	70,833
2025-03-11	29.150	29.150	27.300	27.350	24.378	72,403
2025-03-10	28.150	28.200	27.500	27.900	24.868	106,937
2025-03-07	27.800	28.300	27.750	28.150	25.091	180,794
2025-03-06	27.300	28.000	27.250	27.700	24.690	112,739
2025-03-05	27.350	27.500	26.900	27.100	24.155	150,277
2025-03-04	28.050	28.050	26.400	26.700	23.799	337,858
2025-03-03	28.500	29.200	28.450	28.500	25.403	115,788
2025-02-28	30.300	30.850	30.100	30.100	25.437	326,149
2025-02-27	30.000	30.800	29.250	30.300	25.606	283,464
2025-02-26	31.250	31.750	30.400	30.400	25.691	82,190
2025-02-25	31.450	32.000	31.450	31.650	26.747	47,150
2025-02-24	31.800	32.350	31.750	31.850	26.916	21,030
2025-02-21	31.900	32.300	31.600	31.950	27.000	43,458
2025-02-20	32.500	32.500	31.450	32.000	27.043	42,542
2025-02-19	32.150	32.350	31.850	32.000	27.043	36,802
2025-02-18	31.700	31.950	31.200	31.950	27.000	136,620
2025-02-17	31.200	31.700	31.200	31.350	26.493	23,445
2025-02-14	31.750	32.000	31.600	31.750	26.831	51,013

← NewerPage 7 of 21 · 1,257 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.