Oslo - Delayed Quote
NOK
BW Offshore Limited (BWO.OL)
39.65
-0.85
(-2.10%)
At close: October 30 at 4:25:12 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
40.05
40.70
39.55
39.65
39.65
74,723
Oct 29, 2026
40.40
41.15
40.15
40.50
40.50
53,126
Oct 28, 2026
41.00
41.00
40.45
40.70
40.70
49,662
Oct 27, 2026
40.45
40.90
40.40
40.65
40.65
46,556
Oct 26, 2026
39.80
40.50
39.65
40.20
40.20
66,364
Oct 23, 2026
39.30
40.00
39.20
39.80
39.80
57,559
Oct 22, 2026
39.50
40.55
39.05
39.10
39.10
73,341
Oct 21, 2026
40.00
40.15
39.40
39.80
39.80
95,659
Oct 20, 2026
40.10
40.30
39.60
39.80
39.80
53,842
Oct 19, 2026
42.00
42.00
40.00
40.00
40.00
48,140
Oct 16, 2026
39.45
40.80
39.45
40.60
40.60
55,582
Oct 15, 2026
41.50
41.50
39.30
39.70
39.70
547,638
Oct 14, 2026
41.00
42.30
41.00
42.00
42.00
78,890
Oct 13, 2026
42.60
43.00
41.65
41.65
41.65
57,915
Oct 12, 2026
41.15
42.50
41.10
42.50
42.50
114,391
Oct 9, 2026
38.75
41.15
38.75
41.15
41.15
121,469
Oct 8, 2026
39.30
39.95
39.00
39.70
39.70
249,812
Oct 7, 2026
39.50
39.90
38.80
39.55
39.55
112,018
Oct 6, 2026
39.80
40.20
39.30
39.50
39.50
116,722
Oct 5, 2026
39.25
39.70
39.00
39.65
39.65
125,825
Oct 2, 2026
38.80
39.75
38.80
39.35
39.35
70,274
Oct 1, 2026
39.45
39.90
39.00
39.45
39.45
81,807
Sep 30, 2026
40.00
40.90
39.95
40.05
40.05
106,987
Sep 29, 2026
41.00
41.00
39.30
40.20
40.20
63,811
Sep 28, 2026
41.00
41.00
40.30
40.45
40.45
57,665
Sep 25, 2026
39.90
40.65
39.75
40.45
40.45
152,835
Sep 24, 2026
39.85
40.50
39.85
39.85
39.85
127,017
Sep 23, 2026
40.00
40.60
39.60
39.65
39.65
63,651
Sep 22, 2026
40.80
41.05
40.25
40.70
40.70
115,972
Sep 21, 2026
40.50
40.90
39.85
40.65
40.65
184,860
Sep 18, 2026
41.20
41.20
40.30
40.55
40.55
161,594
Sep 17, 2026
39.95
41.65
39.30
41.60
41.60
154,185
Sep 16, 2026
39.00
40.30
39.00
40.05
40.05
291,135
Sep 15, 2026
39.30
39.40
38.75
39.20
39.20
30,473
Sep 14, 2026
39.60
39.60
38.75
39.10
39.10
59,264
Sep 11, 2026
40.20
40.20
38.30
39.50
39.50
114,989
Sep 10, 2026
38.20
38.75
38.20
38.50
38.50
693,666
Sep 9, 2026
38.60
39.20
38.35
38.40
38.40
99,257
Sep 8, 2026
39.10
39.40
39.05
39.20
39.20
61,062
Sep 7, 2026
39.55
40.20
38.85
38.95
38.95
110,568
Sep 4, 2026
40.00
40.05
38.85
39.00
39.00
133,123
Sep 3, 2026
39.90
41.10
39.90
39.90
39.90
121,671
Sep 2, 2026
41.30
41.50
40.20
40.25
40.25
132,791
Sep 1, 2026
41.10
41.90
41.00
41.25
41.25
150,197
Aug 31, 2026
40.65
41.05
39.85
41.05
41.05
220,160
Aug 28, 2026
38.20
40.25
38.20
39.85
39.85
198,339
Aug 27, 2026
0.5741938
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 27, 2026
40.20
40.20
38.00
39.60
39.60
243,371
Aug 26, 2026
38.70
39.40
38.10
38.95
38.89
217,354
Aug 25, 2026
39.35
39.95
38.30
38.50
38.44
242,870
Aug 24, 2026
39.95
40.45
38.35
39.15
39.09
709,950
Aug 21, 2026
45.25
45.65
45.10
45.40
45.33
43,614
Aug 20, 2026
45.05
46.05
44.80
45.50
45.43
48,138
Aug 19, 2026
46.00
46.00
45.00
45.45
45.38
56,523
Aug 18, 2026
44.55
45.65
44.55
45.05
44.98
68,879
Aug 17, 2026
45.50
45.85
45.10
45.50
45.43
51,112
Aug 14, 2026
44.80
45.70
44.80
45.40
45.33
68,708
Aug 13, 2026
45.20
45.70
44.70
44.70
44.63
58,127
Aug 12, 2026
45.55
46.95
45.10
45.15
45.08
79,605
Aug 11, 2026
45.50
46.45
45.50
45.55
45.48
29,197
Aug 10, 2026
45.85
46.05
45.25
45.50
45.43
45,063
Aug 7, 2026
45.55
46.15
44.95
45.20
45.13
92,202
Aug 6, 2026
44.50
46.00
44.50
45.75
45.68
27,683
Aug 5, 2026
44.50
46.15
44.50
45.45
45.38
44,993
Aug 4, 2026
45.60
46.75
45.55
45.90
45.83
83,268
Aug 3, 2026
45.50
46.80
45.50
45.60
45.53
74,224
Jul 31, 2026
44.50
47.00
44.50
46.65
46.58
65,593
Jul 30, 2026
46.75
46.75
45.60
46.10
46.03
79,300
Jul 29, 2026
45.30
46.60
45.30
46.60
46.53
65,279
Jul 28, 2026
44.85
45.75
44.55
45.40
45.33
39,963
Jul 27, 2026
46.75
46.75
44.75
45.80
45.73
57,055
Jul 24, 2026
43.75
46.75
43.75
46.00
45.93
87,215
Jul 23, 2026
45.20
46.50
44.60
45.85
45.78
88,535
Jul 22, 2026
43.95
45.25
43.95
44.55
44.48
50,181
Jul 21, 2026
44.95
44.95
43.45
44.10
44.03
94,279
Jul 20, 2026
44.10
44.85
43.60
43.80
43.73
46,912
Jul 17, 2026
44.00
44.40
43.70
44.15
44.08
23,575
Jul 16, 2026
45.00
45.80
43.85
44.30
44.23
59,687
Jul 15, 2026
44.55
45.30
44.55
44.95
44.88
51,972
Jul 14, 2026
45.50
45.65
44.60
45.15
45.08
28,626
Jul 13, 2026
45.60
46.65
44.85
45.15
45.08
40,254
Jul 10, 2026
46.50
46.80
45.30
45.50
45.43
90,431
Jul 9, 2026
46.85
46.85
45.50
46.00
45.93
41,725
Jul 8, 2026
44.60
46.10
44.60
46.00
45.93
68,852
Jul 7, 2026
44.80
45.20
44.50
44.80
44.73
78,545
Jul 6, 2026
43.80
45.70
43.80
44.65
44.58
31,313
Jul 3, 2026
43.55
44.95
43.55
44.65
44.58
48,631
Jul 2, 2026
43.60
43.85
42.85
43.65
43.58
72,365
Jul 1, 2026
43.80
43.90
43.20
43.20
43.13
59,096
Jun 30, 2026
44.15
44.45
43.70
43.80
43.73
66,704
Jun 29, 2026
44.90
44.90
44.10
44.10
44.03
35,461
Jun 26, 2026
44.45
44.65
44.20
44.40
44.33
29,691
Jun 25, 2026
44.80
44.90
44.00
44.40
44.33
76,123
Jun 24, 2026
47.40
47.40
44.55
44.80
44.73
66,061
Jun 23, 2026
44.75
45.75
44.75
45.45
45.38
84,775
Jun 22, 2026
45.40
46.35
45.10
45.40
45.33
54,461
Jun 19, 2026
44.15
45.60
44.15
45.40
45.33
80,147
Jun 18, 2026
45.00
45.78
44.25
44.35
44.28
69,271
Jun 17, 2026
45.55
46.15
45.15
45.70
45.63
54,387
Jun 16, 2026
46.40
46.55
45.50
45.60
45.53
30,895
Jun 15, 2026
46.20
47.15
46.00
46.30
46.23
73,988
Jun 12, 2026
47.95
47.95
46.55
47.35
47.27
59,491
Jun 11, 2026
48.05
48.55
47.50
48.00
47.92
86,596
Jun 10, 2026
47.75
48.00
47.25
48.00
47.92
44,589
Jun 9, 2026
47.10
47.95
46.90
47.75
47.67
99,630
Jun 8, 2026
47.35
48.10
46.60
47.40
47.32
64,340
Jun 5, 2026
46.10
47.15
46.05
47.00
46.92
67,044
Jun 4, 2026
46.30
46.30
45.30
46.00
45.93
55,709
Jun 3, 2026
45.80
46.10
45.15
45.75
45.68
94,672
Jun 2, 2026
46.15
46.15
45.15
45.50
45.43
103,996
Jun 1, 2026
46.00
46.50
45.40
45.80
45.73
115,206
May 29, 2026
44.65
46.10
44.65
45.95
45.88
181,912
May 28, 2026
44.65
46.05
44.65
45.50
45.43
93,846
May 27, 2026
47.00
47.00
44.65
44.70
44.63
117,565
May 26, 2026
45.50
46.00
45.05
45.65
45.58
162,331
May 22, 2026
46.85
46.85
45.55
45.65
45.58
206,143
May 21, 2026
0.5741938
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
48.85
48.85
47.30
47.40
47.32
129,991
May 20, 2026
50.00
50.00
47.65
48.25
48.11
117,041
May 19, 2026
48.00
48.85
47.65
48.15
48.01
134,200
May 18, 2026
48.90
49.40
47.40
47.75
47.61
346,318
May 15, 2026
51.30
51.60
50.70
50.90
50.75
85,230
May 13, 2026
51.20
51.60
50.70
50.90
50.75
52,846
May 12, 2026
52.10
52.20
50.90
50.90
50.75
47,916
May 11, 2026
50.50
51.70
50.50
51.10
50.95
93,011
May 8, 2026
50.40
50.60
49.80
50.30
50.15
121,067
May 7, 2026
49.15
49.85
48.90
49.05
48.91
81,970
May 6, 2026
51.90
52.00
49.20
49.50
49.36
159,737
May 5, 2026
51.30
52.60
50.80
52.00
51.85
84,256
May 4, 2026
52.80
53.00
52.00
52.00
51.85
154,999
Apr 30, 2026
51.00
52.60
50.90
52.60
52.45
143,118
Apr 29, 2026
50.60
51.70
50.60
51.60
51.45
88,324
Apr 28, 2026
50.70
51.40
50.70
51.20
51.05
142,755
Apr 27, 2026
51.30
51.30
50.30
50.70
50.55
75,776
Apr 24, 2026
50.30
51.40
50.20
50.70
50.55
106,965
Apr 23, 2026
50.80
51.60
50.30
50.30
50.15
83,323
Apr 22, 2026
50.80
51.20
50.20
50.80
50.65
123,449
Apr 21, 2026
50.00
50.20
49.40
50.00
49.86
106,935
Apr 20, 2026
49.10
49.95
48.90
49.75
49.61
106,306
Apr 17, 2026
49.50
50.20
47.50
48.40
48.26
211,354
Apr 16, 2026
50.10
50.20
49.40
49.50
49.36
151,329
Apr 15, 2026
51.40
51.40
50.00
50.00
49.86
116,339
Apr 14, 2026
52.50
53.00
51.60
51.60
51.45
88,538
Apr 13, 2026
53.00
53.00
51.90
52.40
52.25
147,924
Apr 10, 2026
52.20
52.40
51.00
51.80
51.65
105,535
Apr 9, 2026
50.40
52.10
50.00
51.90
51.75
142,796
Apr 8, 2026
50.20
50.20
48.20
49.35
49.21
352,315
Apr 7, 2026
51.80
52.20
51.30
51.50
51.35
127,698
Apr 1, 2026
52.60
52.60
50.60
51.50
51.35
91,240
Mar 31, 2026
51.60
52.20
51.00
51.80
51.65
170,315
Mar 30, 2026
52.50
52.50
51.50
51.50
51.35
141,578
Mar 27, 2026
51.70
51.70
50.90
51.00
50.85
80,354
Mar 26, 2026
51.90
52.80
51.40
51.60
51.45
101,316
Mar 25, 2026
51.50
52.00
50.90
51.60
51.45
422,677
Mar 24, 2026
49.50
52.00
49.50
51.50
51.35
549,291
Mar 23, 2026
51.00
51.40
49.00
50.70
50.55
165,525
Mar 20, 2026
53.20
53.20
50.90
51.50
51.35
298,843
Mar 19, 2026
52.50
53.20
52.10
52.70
52.55
299,436
Mar 18, 2026
51.50
52.50
50.50
51.80
51.65
141,524
Mar 17, 2026
51.90
51.90
50.50
51.10
50.95
105,626
Mar 16, 2026
50.70
51.40
50.60
51.10
50.95
105,150
Mar 13, 2026
50.00
51.60
50.00
51.10
50.95
81,011
Mar 12, 2026
52.00
52.00
50.30
51.30
51.15
96,353
Mar 11, 2026
51.00
51.80
50.50
51.50
51.35
153,656
Mar 10, 2026
52.00
52.00
50.50
51.20
51.05
82,108
Mar 9, 2026
52.80
52.80
50.40
52.30
52.15
219,682
Mar 6, 2026
51.00
51.70
49.60
51.10
50.95
116,280
Mar 5, 2026
49.85
51.10
48.75
51.00
50.85
87,918
Mar 4, 2026
1.6812394
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
51.00
51.00
48.45
49.35
49.21
189,330
Mar 3, 2026
54.00
54.00
51.70
52.00
51.67
268,075
Mar 2, 2026
52.20
53.90
51.50
53.30
52.96
502,739
Feb 27, 2026
51.10
53.00
50.50
51.00
50.67
463,038
Feb 26, 2026
52.70
52.90
51.50
51.90
51.57
110,559
Feb 25, 2026
52.00
52.70
51.80
52.50
52.16
165,364
Feb 24, 2026
53.00
53.00
51.90
52.10
51.77
127,443
Feb 23, 2026
52.50
52.50
51.50
51.70
51.37
67,963
Feb 20, 2026
51.20
52.90
50.70
52.40
52.06
256,430
Feb 19, 2026
51.30
51.50
50.90
51.30
50.97
97,970
Feb 18, 2026
50.10
51.60
50.10
51.30
50.97
172,336
Feb 17, 2026
51.00
51.60
50.60
50.80
50.47
122,316
Feb 16, 2026
51.00
51.30
50.50
51.00
50.67
99,413
Feb 13, 2026
50.20
50.80
49.75
50.80
50.47
1,581,500
Feb 12, 2026
48.25
50.60
48.25
49.65
49.33
1,205,114
Feb 11, 2026
48.95
49.75
48.55
49.55
49.23
121,377
Feb 10, 2026
48.20
49.40
47.45
49.05
48.74
204,636
Feb 9, 2026
47.00
48.20
46.90
48.20
47.89
686,450
Feb 6, 2026
46.50
47.25
46.25
47.25
46.95
45,759
Feb 5, 2026
46.55
46.95
46.10
46.65
46.35
55,007
Feb 4, 2026
47.35
47.35
46.30
46.65
46.35
30,211
Feb 3, 2026
47.65
47.65
46.90
47.15
46.85
63,456
Feb 2, 2026
46.50
46.70
45.50
46.70
46.40
83,372
Jan 30, 2026
46.20
47.40
45.80
47.00
46.70
67,071
Jan 29, 2026
46.75
47.00
46.20
46.90
46.60
109,985
Jan 28, 2026
46.35
46.60
46.00
46.35
46.05
89,556
Jan 27, 2026
46.50
46.50
45.70
46.50
46.20
66,570
Jan 26, 2026
48.20
48.20
45.75
46.40
46.10
180,486
Jan 23, 2026
44.40
47.65
44.40
47.65
47.34
154,109
Jan 22, 2026
46.00
46.65
45.45
45.65
45.36
99,574
Jan 21, 2026
46.00
46.35
45.15
46.00
45.71
67,699
Jan 20, 2026
46.05
46.15
45.55
46.00
45.71
58,855
Jan 19, 2026
44.60
46.50
44.60
46.50
46.20
74,481
Jan 16, 2026
45.50
46.40
45.20
46.30
46.00
117,239
Jan 15, 2026
45.50
45.75
44.90
45.45
45.16
36,748
Jan 14, 2026
45.50
45.60
44.85
45.60
45.31
64,137
Jan 13, 2026
46.15
46.15
45.40
45.90
45.61
97,447
Jan 12, 2026
45.90
46.10
45.10
46.00
45.71
166,153
Jan 9, 2026
45.05
45.70
45.00
45.65
45.36
86,479
Jan 8, 2026
45.00
45.30
44.50
44.65
44.36
57,229
Jan 7, 2026
44.10
45.40
44.10
45.40
45.11
111,583
Jan 6, 2026
44.75
45.90
44.75
45.35
45.06
155,034
Jan 5, 2026
45.00
45.75
44.30
44.45
44.17
112,366
Jan 2, 2026
45.55
45.75
44.60
44.65
44.36
175,791
Dec 30, 2025
46.25
46.25
44.80
45.20
44.91
336,121
Dec 29, 2025
44.20
45.90
43.95
45.90
45.61
165,534
Dec 23, 2025
43.80
44.40
43.35
44.40
44.12
154,553
Dec 22, 2025
41.20
44.20
41.20
44.20
43.92
515,244
Dec 19, 2025
39.00
39.00
38.40
38.95
38.70
87,234
Dec 18, 2025
38.00
38.85
37.90
38.75
38.50
54,815
Dec 17, 2025
38.05
38.50
37.65
38.10
37.86
79,987
Dec 16, 2025
39.50
39.50
37.85
37.85
37.61
82,958
Dec 15, 2025
39.35
39.65
39.05
39.30
39.05
83,327
Dec 12, 2025
39.10
39.40
38.95
39.30
39.05
63,869
Dec 11, 2025
38.40
39.20
38.40
39.10
38.85
124,845
Dec 10, 2025
38.70
39.20
38.45
38.70
38.45
43,563
Dec 9, 2025
39.50
39.50
38.55
38.70
38.45
82,412
Dec 8, 2025
38.45
39.25
38.25
39.00
38.75
149,336
Dec 5, 2025
37.15
40.15
37.15
38.45
38.20
362,075
Dec 4, 2025
37.35
38.00
37.30
37.85
37.61
138,144
Dec 3, 2025
36.35
37.35
36.20
37.20
36.96
80,666
Dec 2, 2025
37.00
37.00
35.85
36.35
36.12
53,734
Dec 1, 2025
37.05
37.25
36.00
36.30
36.07
73,262
Nov 28, 2025
38.00
38.00
36.75
37.10
36.86
52,030
Nov 27, 2025
36.00
37.80
36.00
37.35
37.11
100,770
Nov 26, 2025
36.00
37.35
36.00
37.30
37.06
115,998
Nov 25, 2025
35.90
36.40
35.60
35.95
35.72
123,570
Nov 24, 2025
36.90
36.90
34.60
35.65
35.42
182,375
Nov 21, 2025
35.00
35.05
34.30
34.95
34.73
90,108
Nov 20, 2025
37.00
37.00
34.40
35.65
35.42
67,945
Nov 19, 2025
0.5741938
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 19, 2025
35.50
36.25
33.90
34.30
34.08
170,629
Nov 18, 2025
37.20
37.25
36.10
36.35
36.06
62,648
Nov 17, 2025
34.95
37.50
34.95
37.20
36.90
179,497
Nov 14, 2025
34.40
36.10
34.00
36.10
35.81
159,886
Nov 13, 2025
35.95
35.95
35.10
35.80
35.51
53,601
Nov 12, 2025
35.70
36.05
35.35
35.35
35.06
53,483
Nov 11, 2025
35.00
35.90
35.00
35.65
35.36
41,066
Nov 10, 2025
36.00
36.15
35.35
35.35
35.06
32,763
Nov 7, 2025
36.05
36.25
35.40
35.50
35.21
56,972
Nov 6, 2025
35.00
36.35
35.00
36.05
35.76
61,753
Nov 5, 2025
37.00
37.00
36.05
36.10
35.81
43,807
Nov 4, 2025
37.00
37.00
36.00
36.10
35.81
50,201
Nov 3, 2025
37.00
37.35
36.75
36.90
36.60
53,851
Oct 31, 2025
36.25
37.00
36.25
37.00
36.70
55,455
Oct 30, 2025
35.60
36.90
35.20
36.65
36.35
76,713
