BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	32.800	32.800	31.350	31.500	26.620	68,458
2025-02-12	31.900	32.050	31.700	31.850	26.916	33,028
2025-02-11	32.150	32.400	31.950	32.000	27.043	64,517
2025-02-10	32.150	32.350	31.450	31.850	26.916	82,613
2025-02-07	31.600	32.000	31.100	32.000	27.043	78,517
2025-02-06	32.150	32.150	31.200	31.600	26.705	50,914
2025-02-05	32.000	32.150	31.700	32.000	27.043	60,837
2025-02-04	31.950	32.000	31.300	32.000	27.043	72,335
2025-02-03	31.600	32.150	31.150	31.950	27.000	184,598
2025-01-31	31.800	31.800	31.600	31.800	26.874	73,548
2025-01-30	30.850	31.800	30.850	31.800	26.874	192,429
2025-01-29	30.500	30.650	29.800	30.500	25.775	89,442
2025-01-28	30.650	30.700	30.000	30.400	25.691	44,599
2025-01-27	30.000	30.900	29.950	30.650	25.902	39,014
2025-01-24	31.000	31.050	30.300	30.550	25.817	88,893
2025-01-23	29.400	30.850	29.050	30.800	26.029	203,089
2025-01-22	29.950	30.100	29.250	29.400	24.845	42,137
2025-01-21	30.000	30.450	29.600	29.950	25.310	95,952
2025-01-20	31.000	31.000	30.150	30.150	25.479	25,849
2025-01-17	30.000	31.000	30.000	31.000	26.198	52,786
2025-01-16	31.300	31.300	30.450	30.450	25.733	60,153
2025-01-15	31.000	31.150	30.600	30.950	26.155	84,786
2025-01-14	31.200	31.200	30.950	31.100	26.282	29,532
2025-01-13	31.200	31.400	30.750	31.100	26.282	95,170
2025-01-10	30.050	31.200	30.050	31.150	26.324	117,581
2025-01-09	30.800	30.800	30.000	30.100	25.437	38,484
2025-01-08	30.000	31.050	30.000	30.600	25.860	84,009
2025-01-07	31.500	31.500	30.900	31.050	26.240	53,198
2025-01-06	31.750	31.750	31.200	31.450	26.578	55,700
2025-01-03	31.100	31.800	30.900	31.750	26.831	125,369
2025-01-02	30.050	31.200	30.050	31.100	26.282	192,190
2024-12-30	29.400	30.000	29.100	29.950	25.310	60,596
2024-12-27	28.150	29.650	28.150	29.650	25.057	89,144
2024-12-23	27.600	28.200	27.300	28.200	23.831	155,981
2024-12-20	27.300	27.950	27.150	27.500	23.240	133,362
2024-12-19	27.000	28.400	26.700	27.650	23.367	159,237
2024-12-18	26.400	27.700	26.400	27.600	23.324	232,793
2024-12-17	26.600	27.100	26.550	26.550	22.437	60,532
2024-12-16	27.500	27.800	27.100	27.400	23.155	115,346
2024-12-13	27.600	27.800	27.250	27.250	23.029	52,369
2024-12-12	27.600	28.100	27.200	27.600	23.324	491,405
2024-12-11	27.550	27.850	27.450	27.700	23.409	660,938
2024-12-10	27.750	27.750	27.300	27.450	23.198	79,468
2024-12-09	28.000	28.000	26.950	27.750	23.451	164,121
2024-12-06	27.200	27.600	26.600	26.600	22.479	94,791
2024-12-05	28.100	28.100	27.150	27.500	23.240	162,989
2024-12-04	28.200	28.300	27.600	28.100	23.747	127,514
2024-12-03	26.800	27.700	26.800	27.700	23.409	80,103
2024-12-02	27.800	27.800	26.750	26.850	22.691	88,543
2024-11-29	27.900	28.000	27.500	27.900	23.578	50,152
2024-11-28	27.600	28.250	27.050	28.150	23.789	80,890
2024-11-27	27.900	27.950	27.200	27.600	23.324	48,856
2024-11-26	27.500	27.750	27.150	27.350	23.113	81,489
2024-11-25	28.300	29.100	27.800	27.800	23.493	200,050
2024-11-22	28.650	29.050	28.250	28.650	24.212	157,307
2024-11-21	29.050	29.050	27.650	28.300	23.916	100,677
2024-11-20	26.900	28.100	26.900	28.100	23.747	202,917
2024-11-19	27.350	27.650	26.450	27.100	22.902	177,315
2024-11-18	27.150	28.000	26.700	28.000	23.083	383,934
2024-11-15	28.000	29.150	26.800	27.100	22.341	1,638,260

← NewerPage 8 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.