BW Offshore Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	31.600	31.600	30.150	30.800	25.391	84,689
2024-11-13	30.400	30.800	30.050	30.150	24.855	58,270
2024-11-12	30.400	31.000	30.300	30.400	25.061	38,856
2024-11-11	31.000	31.700	30.700	30.700	25.308	68,731
2024-11-08	32.750	32.750	30.850	31.000	25.556	51,471
2024-11-07	31.500	32.100	31.500	31.800	26.215	36,399
2024-11-06	29.500	31.700	29.500	31.250	25.762	18,327
2024-11-05	31.500	32.150	30.700	31.600	26.050	68,423
2024-11-04	31.600	31.850	31.200	31.500	25.968	48,629
2024-11-01	29.850	31.600	29.800	31.350	25.844	209,381
2024-10-31	30.000	30.000	29.550	29.800	24.566	96,322
2024-10-30	30.200	31.000	30.100	30.200	24.896	62,565
2024-10-29	32.600	32.600	30.700	30.950	25.515	53,190
2024-10-28	31.150	31.700	30.800	31.600	26.050	85,616
2024-10-25	30.400	31.850	30.100	31.300	25.803	152,707
2024-10-24	30.800	31.100	30.400	30.400	25.061	40,112
2024-10-23	31.400	31.400	30.650	30.900	25.473	149,006
2024-10-22	32.000	32.150	31.300	31.500	25.968	52,780
2024-10-21	30.200	32.250	30.200	32.000	26.380	30,574
2024-10-18	30.200	32.600	30.200	31.700	26.133	59,921
2024-10-17	32.100	32.500	31.800	32.500	26.792	113,681
2024-10-16	32.700	32.700	31.550	31.850	26.256	100,491
2024-10-15	31.950	32.250	31.200	31.500	25.968	77,093
2024-10-14	32.650	32.900	32.300	32.350	26.669	63,732
2024-10-11	32.200	33.350	31.500	33.200	27.369	340,721
2024-10-10	30.550	32.150	30.550	32.000	26.380	198,116
2024-10-09	30.950	31.300	30.500	31.000	25.556	119,833
2024-10-08	32.050	32.050	30.200	30.850	25.432	218,156
2024-10-07	32.500	32.500	31.550	31.950	26.339	202,778
2024-10-04	32.150	32.950	32.050	32.450	26.751	421,335
2024-10-03	30.950	32.000	30.650	32.000	26.380	145,843
2024-10-02	28.950	31.000	28.950	31.000	25.556	409,828
2024-10-01	28.300	29.050	28.050	28.950	23.866	177,651
2024-09-30	28.400	28.750	28.150	28.400	23.412	83,747
2024-09-27	27.450	28.550	27.450	28.400	23.412	199,933
2024-09-26	28.200	28.200	27.450	27.450	22.629	141,142
2024-09-25	28.400	28.400	27.700	28.150	23.206	194,280
2024-09-24	26.500	28.050	26.500	28.000	23.083	79,915
2024-09-23	27.450	28.000	27.400	27.850	22.959	89,126
2024-09-20	27.000	27.600	27.000	27.450	22.629	124,550
2024-09-19	27.500	27.800	27.500	27.500	22.670	85,507
2024-09-18	27.900	27.900	27.200	27.450	22.629	83,602
2024-09-17	26.800	27.400	26.750	27.400	22.588	168,362
2024-09-16	27.900	27.900	26.500	26.900	22.176	43,995
2024-09-13	26.250	26.750	26.250	26.650	21.970	71,154
2024-09-12	26.250	27.100	26.100	26.250	21.640	159,707
2024-09-11	28.850	28.850	25.750	25.850	21.310	96,748
2024-09-10	26.000	26.550	25.550	25.550	21.063	138,321
2024-09-09	26.800	26.850	26.150	26.250	21.640	121,343
2024-09-06	27.100	27.400	26.600	26.600	21.928	198,714
2024-09-05	27.400	27.600	27.200	27.450	22.629	64,371
2024-09-04	28.500	28.500	27.300	27.500	22.670	188,378
2024-09-03	28.550	28.550	27.350	27.500	22.670	281,990
2024-09-02	29.000	29.200	28.500	28.950	23.315	145,609
2024-08-30	30.200	30.200	29.050	29.050	23.395	252,505
2024-08-29	30.000	30.000	29.350	29.600	23.838	63,518
2024-08-28	29.800	29.800	29.200	29.200	23.516	64,957
2024-08-27	29.400	29.750	28.900	29.550	23.798	121,360
2024-08-26	28.750	29.900	28.750	29.800	23.999	104,953
2024-08-23	28.600	29.400	28.600	29.400	23.677	66,930

← NewerPage 9 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.