BW Offshore Limited (BWO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
26 June 2023 - 26 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 June 2024 | 29.35 | 29.45 | 29.05 | 29.35 | 29.35 | 114,586 |
| 24 June 2024 | 28.80 | 29.45 | 28.65 | 29.30 | 29.30 | 99,239 |
| 21 June 2024 | 29.60 | 29.60 | 28.65 | 28.85 | 28.85 | 134,550 |
| 20 June 2024 | 29.70 | 29.70 | 28.85 | 29.40 | 29.40 | 61,720 |
| 19 June 2024 | 29.30 | 29.55 | 29.00 | 29.10 | 29.10 | 126,267 |
| 18 June 2024 | 29.05 | 29.80 | 28.95 | 29.45 | 29.45 | 56,075 |
| 17 June 2024 | 29.15 | 29.55 | 28.95 | 29.30 | 29.30 | 165,452 |
| 14 June 2024 | 29.80 | 29.80 | 29.00 | 29.00 | 29.00 | 117,977 |
| 13 June 2024 | 29.60 | 29.80 | 28.90 | 29.80 | 29.80 | 422,705 |
| 12 June 2024 | 29.50 | 29.85 | 29.50 | 29.55 | 29.55 | 48,066 |
| 11 June 2024 | 30.60 | 30.60 | 29.60 | 29.70 | 29.70 | 168,533 |
| 10 June 2024 | 29.95 | 30.40 | 29.80 | 30.35 | 30.35 | 94,284 |
| 07 June 2024 | 29.55 | 30.00 | 29.45 | 30.00 | 30.00 | 237,203 |
| 06 June 2024 | 29.85 | 29.85 | 29.40 | 29.40 | 29.40 | 83,434 |
| 05 June 2024 | 30.00 | 30.00 | 29.40 | 29.50 | 29.50 | 81,145 |
| 04 June 2024 | 31.45 | 31.45 | 29.50 | 29.90 | 29.90 | 311,470 |
| 03 June 2024 | 30.75 | 31.35 | 30.45 | 30.85 | 30.85 | 205,632 |
| 31 May 2024 | 30.00 | 30.50 | 29.90 | 30.30 | 30.30 | 478,435 |
| 30 May 2024 | 30.60 | 30.60 | 29.70 | 29.95 | 29.95 | 135,995 |
| 29 May 2024 | 30.60 | 30.60 | 29.80 | 29.90 | 29.90 | 84,192 |
| 28 May 2024 | 30.85 | 30.90 | 30.15 | 30.50 | 30.50 | 370,585 |
| 28 May 2024 | 0.0625 Dividend | |||||
| 27 May 2024 | 29.85 | 30.85 | 29.10 | 30.20 | 30.14 | 559,137 |
| 24 May 2024 | 29.00 | 29.50 | 28.45 | 29.05 | 28.99 | 178,706 |
| 23 May 2024 | 28.05 | 28.65 | 28.05 | 28.55 | 28.49 | 96,455 |
| 22 May 2024 | 29.00 | 29.00 | 28.15 | 28.15 | 28.09 | 53,688 |
| 21 May 2024 | 28.35 | 28.80 | 28.20 | 28.80 | 28.74 | 166,808 |
| 16 May 2024 | 27.90 | 28.10 | 27.75 | 28.05 | 27.99 | 137,478 |
| 15 May 2024 | 28.10 | 28.40 | 27.60 | 27.75 | 27.69 | 151,849 |
| 14 May 2024 | 27.90 | 28.30 | 27.85 | 28.25 | 28.19 | 96,174 |
| 13 May 2024 | 27.45 | 28.00 | 27.20 | 28.00 | 27.94 | 147,470 |
| 10 May 2024 | 27.00 | 27.85 | 27.00 | 27.45 | 27.39 | 191,119 |
| 08 May 2024 | 27.60 | 27.70 | 27.40 | 27.60 | 27.54 | 57,261 |
| 07 May 2024 | 27.70 | 27.85 | 27.25 | 27.60 | 27.54 | 97,760 |
| 06 May 2024 | 27.40 | 27.65 | 27.30 | 27.40 | 27.34 | 79,128 |
| 03 May 2024 | 27.75 | 27.80 | 27.40 | 27.40 | 27.34 | 72,745 |
| 02 May 2024 | 28.25 | 28.25 | 27.25 | 27.60 | 27.54 | 85,933 |
| 30 Apr 2024 | 28.15 | 28.45 | 27.80 | 27.95 | 27.89 | 79,586 |
| 29 Apr 2024 | 28.30 | 28.45 | 27.85 | 28.15 | 28.09 | 171,738 |
| 26 Apr 2024 | 27.60 | 28.45 | 27.60 | 28.30 | 28.24 | 177,355 |
| 25 Apr 2024 | 26.70 | 28.00 | 26.70 | 27.60 | 27.54 | 182,361 |
| 24 Apr 2024 | 28.05 | 28.40 | 27.70 | 27.70 | 27.64 | 205,710 |
| 23 Apr 2024 | 28.20 | 28.40 | 28.00 | 28.05 | 27.99 | 99,932 |
| 22 Apr 2024 | 27.95 | 28.40 | 27.80 | 28.05 | 27.99 | 151,707 |
| 19 Apr 2024 | 27.50 | 27.80 | 27.45 | 27.70 | 27.64 | 85,595 |
| 18 Apr 2024 | 28.00 | 28.00 | 27.20 | 27.65 | 27.59 | 86,395 |
| 17 Apr 2024 | 27.65 | 28.05 | 27.55 | 27.85 | 27.79 | 111,095 |
| 16 Apr 2024 | 27.55 | 27.90 | 27.40 | 27.70 | 27.64 | 120,394 |
| 15 Apr 2024 | 28.65 | 28.65 | 27.90 | 27.90 | 27.84 | 222,532 |
| 12 Apr 2024 | 28.10 | 28.60 | 28.05 | 28.45 | 28.39 | 166,778 |
| 11 Apr 2024 | 28.00 | 28.05 | 27.50 | 27.90 | 27.84 | 132,594 |
| 10 Apr 2024 | 27.95 | 28.05 | 27.15 | 27.45 | 27.39 | 231,075 |
| 09 Apr 2024 | 28.30 | 28.40 | 27.95 | 27.95 | 27.89 | 169,306 |
| 08 Apr 2024 | 27.50 | 28.25 | 27.50 | 28.00 | 27.94 | 273,104 |
| 05 Apr 2024 | 28.25 | 28.65 | 27.80 | 28.00 | 27.94 | 231,631 |
| 04 Apr 2024 | 28.30 | 28.50 | 28.15 | 28.40 | 28.34 | 253,391 |
| 03 Apr 2024 | 28.00 | 28.25 | 27.95 | 28.15 | 28.09 | 160,272 |
| 02 Apr 2024 | 27.10 | 27.90 | 27.10 | 27.85 | 27.79 | 214,014 |
| 27 Mar 2024 | 26.94 | 27.28 | 26.94 | 27.20 | 27.14 | 76,180 |
| 26 Mar 2024 | 26.74 | 27.10 | 26.74 | 27.10 | 27.04 | 192,859 |
| 25 Mar 2024 | 26.40 | 26.96 | 26.40 | 26.90 | 26.84 | 245,465 |
| 22 Mar 2024 | 26.22 | 26.64 | 26.22 | 26.40 | 26.35 | 157,236 |
| 21 Mar 2024 | 26.82 | 26.82 | 26.40 | 26.46 | 26.41 | 217,789 |
| 20 Mar 2024 | 25.98 | 26.46 | 25.94 | 26.36 | 26.31 | 258,769 |
| 19 Mar 2024 | 26.00 | 26.40 | 25.94 | 25.94 | 25.89 | 613,231 |
| 18 Mar 2024 | 25.70 | 26.22 | 25.70 | 25.98 | 25.93 | 407,151 |
| 15 Mar 2024 | 26.00 | 26.10 | 25.64 | 25.70 | 25.65 | 742,719 |
| 14 Mar 2024 | 25.80 | 26.08 | 25.66 | 25.80 | 25.75 | 345,786 |
| 13 Mar 2024 | 26.08 | 26.08 | 25.48 | 25.64 | 25.59 | 143,069 |
| 12 Mar 2024 | 26.04 | 26.46 | 25.60 | 25.60 | 25.55 | 334,323 |
| 11 Mar 2024 | 26.32 | 26.32 | 25.80 | 26.04 | 25.99 | 282,544 |
| 08 Mar 2024 | 25.60 | 26.28 | 25.60 | 26.10 | 26.05 | 278,511 |
| 07 Mar 2024 | 25.64 | 26.02 | 25.60 | 25.98 | 25.93 | 249,345 |
| 06 Mar 2024 | 25.02 | 25.74 | 25.00 | 25.64 | 25.59 | 165,669 |
| 05 Mar 2024 | 25.60 | 25.60 | 25.02 | 25.20 | 25.15 | 148,071 |
| 04 Mar 2024 | 25.98 | 25.98 | 25.12 | 25.22 | 25.17 | 322,591 |
| 04 Mar 2024 | 0.088 Dividend | |||||
| 01 Mar 2024 | 25.98 | 26.70 | 25.00 | 26.48 | 26.34 | 556,594 |
| 29 Feb 2024 | 24.20 | 25.72 | 24.20 | 25.50 | 25.36 | 1,238,192 |
| 28 Feb 2024 | 23.00 | 23.34 | 22.96 | 23.24 | 23.11 | 155,553 |
| 27 Feb 2024 | 22.82 | 23.24 | 22.70 | 23.16 | 23.04 | 287,619 |
| 26 Feb 2024 | 24.00 | 24.00 | 22.20 | 22.92 | 22.80 | 95,777 |
| 23 Feb 2024 | 22.90 | 23.18 | 22.50 | 22.68 | 22.56 | 141,637 |
| 22 Feb 2024 | 23.40 | 23.56 | 22.90 | 22.90 | 22.78 | 86,109 |
| 21 Feb 2024 | 22.90 | 23.24 | 22.78 | 23.24 | 23.11 | 131,984 |
| 20 Feb 2024 | 23.10 | 23.40 | 22.76 | 22.86 | 22.74 | 125,713 |
| 19 Feb 2024 | 23.20 | 23.50 | 23.08 | 23.22 | 23.09 | 87,872 |
| 16 Feb 2024 | 23.50 | 23.56 | 23.18 | 23.34 | 23.21 | 150,647 |
| 15 Feb 2024 | 23.10 | 23.18 | 22.78 | 23.10 | 22.98 | 149,674 |
| 14 Feb 2024 | 23.18 | 23.20 | 22.90 | 23.02 | 22.90 | 114,230 |
| 13 Feb 2024 | 23.28 | 23.40 | 23.08 | 23.18 | 23.06 | 190,041 |
| 12 Feb 2024 | 23.22 | 23.52 | 23.00 | 23.24 | 23.11 | 73,917 |
| 09 Feb 2024 | 23.20 | 23.26 | 22.74 | 23.12 | 23.00 | 75,471 |
| 08 Feb 2024 | 23.00 | 23.28 | 22.78 | 23.24 | 23.11 | 132,882 |
| 07 Feb 2024 | 23.00 | 23.28 | 22.92 | 23.00 | 22.88 | 82,150 |
| 06 Feb 2024 | 23.18 | 23.32 | 22.94 | 23.22 | 23.09 | 333,382 |
| 05 Feb 2024 | 23.10 | 23.30 | 22.88 | 22.94 | 22.82 | 227,000 |
| 02 Feb 2024 | 24.00 | 24.00 | 22.86 | 23.10 | 22.98 | 303,999 |
| 01 Feb 2024 | 24.00 | 24.30 | 23.98 | 24.00 | 23.87 | 55,529 |
| 31 Jan 2024 | 24.18 | 24.76 | 24.00 | 24.12 | 23.99 | 377,430 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.