UK markets close in 7 hours 38 minutes

BW Offshore Limited (BWO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
27.50+0.10 (+0.36%)
As of 09:33AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202427.7027.7027.2527.5027.507,159
06 May 202427.4027.6527.3027.4027.4079,128
03 May 202427.7527.8027.4027.4027.4072,745
02 May 202428.2528.2527.2527.6027.6085,933
30 Apr 202428.1528.4527.8027.9527.9579,586
29 Apr 202428.3028.4527.8528.1528.15171,738
26 Apr 202427.6028.4527.6028.3028.30177,355
25 Apr 202426.7028.0026.7027.6027.60182,361
24 Apr 202428.0528.4027.7027.7027.70205,710
23 Apr 202428.2028.4028.0028.0528.0599,932
22 Apr 202427.9528.4027.8028.0528.05151,707
19 Apr 202427.5027.8027.4527.7027.7085,595
18 Apr 202428.0028.0027.2027.6527.6586,395
17 Apr 202427.6528.0527.5527.8527.85111,095
16 Apr 202427.5527.9027.4027.7027.70120,394
15 Apr 202428.6528.6527.9027.9027.90222,532
12 Apr 202428.1028.6028.0528.4528.45166,778
11 Apr 202428.0028.0527.5027.9027.90132,594
10 Apr 202427.9528.0527.1527.4527.45231,075
09 Apr 202428.3028.4027.9527.9527.95169,306
08 Apr 202427.5028.2527.5028.0028.00273,104
05 Apr 202428.2528.6527.8028.0028.00231,631
04 Apr 202428.3028.5028.1528.4028.40253,391
03 Apr 202428.0028.2527.9528.1528.15160,272
02 Apr 202427.1027.9027.1027.8527.85214,014
27 Mar 202426.9427.2826.9427.2027.2076,180
26 Mar 202426.7427.1026.7427.1027.10192,859
25 Mar 202426.4026.9626.4026.9026.90245,465
22 Mar 202426.2226.6426.2226.4026.40157,236
21 Mar 202426.8226.8226.4026.4626.46217,789
20 Mar 202425.9826.4625.9426.3626.36258,769
19 Mar 202426.0026.4025.9425.9425.94613,231
18 Mar 202425.7026.2225.7025.9825.98407,151
15 Mar 202426.0026.1025.6425.7025.70742,719
14 Mar 202425.8026.0825.6625.8025.80345,786
13 Mar 202426.0826.0825.4825.6425.64143,069
12 Mar 202426.0426.4625.6025.6025.60334,323
11 Mar 202426.3226.3225.8026.0426.04282,544
08 Mar 202425.6026.2825.6026.1026.10278,511
07 Mar 202425.6426.0225.6025.9825.98249,345
06 Mar 202425.0225.7425.0025.6425.64165,669
05 Mar 202425.6025.6025.0225.2025.20148,071
04 Mar 202425.9825.9825.1225.2225.22322,591
04 Mar 20240.088 Dividend
01 Mar 202425.9826.7025.0026.4826.39556,594
29 Feb 202424.2025.7224.2025.5025.421,238,192
28 Feb 202423.0023.3422.9623.2423.16155,553
27 Feb 202422.8223.2422.7023.1623.08287,619
26 Feb 202424.0024.0022.2022.9222.8495,777
23 Feb 202422.9023.1822.5022.6822.60141,637
22 Feb 202423.4023.5622.9022.9022.8286,109
21 Feb 202422.9023.2422.7823.2423.16131,984
20 Feb 202423.1023.4022.7622.8622.78125,713
19 Feb 202423.2023.5023.0823.2223.1487,872
16 Feb 202423.5023.5623.1823.3423.26150,647
15 Feb 202423.1023.1822.7823.1023.02149,674
14 Feb 202423.1823.2022.9023.0222.94114,230
13 Feb 202423.2823.4023.0823.1823.10190,041
12 Feb 202423.2223.5223.0023.2423.1673,917
09 Feb 202423.2023.2622.7423.1223.0475,471
08 Feb 202423.0023.2822.7823.2423.16132,882
07 Feb 202423.0023.2822.9223.0022.9282,150
06 Feb 202423.1823.3222.9423.2223.14333,382
05 Feb 202423.1023.3022.8822.9422.86227,000
02 Feb 202424.0024.0022.8623.1023.02303,999
01 Feb 202424.0024.3023.9824.0023.9255,529
31 Jan 202424.1824.7624.0024.1224.04377,430
30 Jan 202424.4824.7024.3024.5824.50167,235
29 Jan 202425.2025.3024.6824.7624.68269,306
26 Jan 202424.9824.9824.2824.8424.76195,273
25 Jan 202424.9825.1824.4624.6424.56316,208
24 Jan 202425.0025.0024.3624.5624.48329,370
23 Jan 202425.0025.0023.9424.3224.24274,509
22 Jan 202424.0224.6623.9424.6624.58855,361
19 Jan 202422.1222.8822.1222.7222.64260,032
18 Jan 202422.2022.7422.1222.5622.49347,376
17 Jan 202422.5022.5022.0022.2222.15346,201
16 Jan 202421.6022.4821.6022.2422.17298,420
15 Jan 202421.9022.0421.8022.0021.93144,969
12 Jan 202422.5022.5021.8422.1222.05147,945
11 Jan 202422.0022.3621.7221.7221.65457,083
10 Jan 202422.2222.3822.0822.0822.01182,478
09 Jan 202422.7222.8422.1622.2222.15249,118
08 Jan 202423.0623.0622.6222.7222.64211,454
05 Jan 202422.9423.4422.6622.8222.74147,629
04 Jan 202422.1023.1022.1023.0222.94432,158
03 Jan 202422.1422.3821.9222.3022.23195,973
02 Jan 202422.4222.7822.2822.4622.39109,459
29 Dec 202322.4222.5222.2422.4222.35245,709
28 Dec 202322.5622.5622.2022.4622.39260,741
27 Dec 202322.0022.6022.0022.5622.49246,327
22 Dec 202322.2022.3822.0022.1222.05275,758
21 Dec 202321.6822.1021.6822.0621.99324,355
20 Dec 202322.0022.2821.8422.1622.09369,586
19 Dec 202322.0022.2621.9221.9621.89207,130
18 Dec 202322.5022.5022.0022.2622.19293,786
15 Dec 202322.0422.3821.9021.9021.83234,363
14 Dec 202321.4022.2421.4022.0421.97597,652
13 Dec 202320.0220.9020.0220.8620.79300,996
12 Dec 202321.5221.5820.8421.0420.97405,066
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...