BW Offshore Limited BWO
OSL · Norway · Energy Minerals
NOK 39.45-0.60 (-1.50%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 39.45 | -1.50% | NOK 39.45 | NOK 39.90 | NOK 39.00 | 81.81K |
| 2026-09-30 | NOK 40.05 | -0.37% | NOK 40.00 | NOK 40.90 | NOK 39.95 | 106.99K |
| 2026-09-29 | NOK 40.20 | -0.62% | NOK 41.00 | NOK 41.00 | NOK 39.30 | 63.81K |
| 2026-09-28 | NOK 40.45 | 0.00% | NOK 41.00 | NOK 41.00 | NOK 40.30 |
| 57.67K |
| 2026-09-25 | NOK 40.45 | +1.51% | NOK 39.90 | NOK 40.65 | NOK 39.75 | 152.84K |
| 2026-09-24 | NOK 39.85 | +0.50% | NOK 39.85 | NOK 40.50 | NOK 39.85 | 127.02K |
| 2026-09-23 | NOK 39.65 | -2.58% | NOK 40.00 | NOK 40.60 | NOK 39.60 | 63.65K |
| 2026-09-22 | NOK 40.70 | +0.12% | NOK 40.80 | NOK 41.05 | NOK 40.25 | 115.97K |
| 2026-09-21 | NOK 40.65 | +0.25% | NOK 40.50 | NOK 40.90 | NOK 39.85 | 184.86K |
| 2026-09-18 | NOK 40.55 | -2.52% | NOK 41.20 | NOK 41.20 | NOK 40.30 | 161.59K |
| 2026-09-17 | NOK 41.60 | +3.87% | NOK 39.95 | NOK 41.65 | NOK 39.30 | 154.19K |
| 2026-09-16 | NOK 40.05 | +2.17% | NOK 39.00 | NOK 40.30 | NOK 39.00 | 291.14K |
| 2026-09-15 | NOK 39.20 | +0.26% | NOK 39.30 | NOK 39.40 | NOK 38.75 | 30.47K |
| 2026-09-14 | NOK 39.10 | -1.01% | NOK 39.60 | NOK 39.60 | NOK 38.75 | 59.26K |
| 2026-09-11 | NOK 39.50 | +2.60% | NOK 40.20 | NOK 40.20 | NOK 38.30 | 114.99K |
| 2026-09-10 | NOK 38.50 | +0.26% | NOK 38.20 | NOK 38.75 | NOK 38.20 | 693.67K |
| 2026-09-09 | NOK 38.40 | -2.04% | NOK 38.60 | NOK 39.20 | NOK 38.35 | 99.26K |
| 2026-09-08 | NOK 39.20 | +0.64% | NOK 39.10 | NOK 39.40 | NOK 39.05 | 61.06K |
| 2026-09-07 | NOK 38.95 | -0.13% | NOK 39.55 | NOK 40.20 | NOK 38.85 | 110.57K |
| 2026-09-04 | NOK 39.00 | -2.26% | NOK 40.00 | NOK 40.05 | NOK 38.85 | 133.12K |
| 2026-09-03 | NOK 39.90 | -0.87% | NOK 39.90 | NOK 41.10 | NOK 39.90 | 121.67K |
| 2026-09-02 | NOK 40.25 | -2.42% | NOK 41.30 | NOK 41.50 | NOK 40.20 | 132.79K |
| 2026-09-01 | NOK 41.25 | +0.49% | NOK 41.10 | NOK 41.90 | NOK 41.00 | 150.20K |
| 2026-08-31 | NOK 41.05 | +3.01% | NOK 40.65 | NOK 41.05 | NOK 39.85 | 220.16K |
| 2026-08-28 | NOK 39.85 | +0.63% | NOK 38.20 | NOK 40.25 | NOK 38.20 | 198.34K |
| 2026-08-27 | NOK 39.60 | +1.67% | NOK 40.20 | NOK 40.20 | NOK 38.00 | 243.37K |
| 2026-08-26 | NOK 38.95 | +1.17% | NOK 38.70 | NOK 39.40 | NOK 38.10 | 217.35K |
| 2026-08-25 | NOK 38.50 | -1.66% | NOK 39.35 | NOK 39.95 | NOK 38.30 | 242.87K |
| 2026-08-24 | NOK 39.15 | -13.77% | NOK 39.95 | NOK 40.45 | NOK 38.35 | 709.95K |
| 2026-08-21 | NOK 45.40 | -0.22% | NOK 45.25 | NOK 45.65 | NOK 45.10 | 43.61K |
| 2026-08-20 | NOK 45.50 | +0.11% | NOK 45.05 | NOK 46.05 | NOK 44.80 | 48.14K |
| 2026-08-19 | NOK 45.45 | +0.89% | NOK 46.00 | NOK 46.00 | NOK 45.00 | 56.52K |
| 2026-08-18 | NOK 45.05 | -0.99% | NOK 44.55 | NOK 45.65 | NOK 44.55 | 68.88K |
| 2026-08-17 | NOK 45.50 | +0.22% | NOK 45.50 | NOK 45.85 | NOK 45.10 | 51.11K |
| 2026-08-14 | NOK 45.40 | +1.57% | NOK 44.80 | NOK 45.70 | NOK 44.80 | 68.71K |
| 2026-08-13 | NOK 44.70 | -1.00% | NOK 45.20 | NOK 45.70 | NOK 44.70 | 58.13K |
| 2026-08-12 | NOK 45.15 | -0.88% | NOK 45.55 | NOK 46.95 | NOK 45.10 | 79.61K |
| 2026-08-11 | NOK 45.55 | +0.11% | NOK 45.50 | NOK 46.45 | NOK 45.50 | 29.20K |
| 2026-08-10 | NOK 45.50 | +0.66% | NOK 45.85 | NOK 46.05 | NOK 45.25 | 45.06K |
| 2026-08-07 | NOK 45.20 | -1.20% | NOK 45.55 | NOK 46.15 | NOK 44.95 | 92.20K |
| 2026-08-06 | NOK 45.75 | +0.66% | NOK 44.50 | NOK 46.00 | NOK 44.50 | 27.68K |
| 2026-08-05 | NOK 45.45 | -0.98% | NOK 44.50 | NOK 46.15 | NOK 44.50 | 44.99K |
| 2026-08-04 | NOK 45.90 | +0.66% | NOK 45.60 | NOK 46.75 | NOK 45.55 | 83.27K |
| 2026-08-03 | NOK 45.60 | -2.25% | NOK 45.50 | NOK 46.80 | NOK 45.50 | 74.22K |
| 2026-07-31 | NOK 46.65 | +1.19% | NOK 44.50 | NOK 47.00 | NOK 44.50 | 65.59K |
| 2026-07-30 | NOK 46.10 | -1.07% | NOK 46.75 | NOK 46.75 | NOK 45.60 | 79.30K |
| 2026-07-29 | NOK 46.60 | +2.64% | NOK 45.30 | NOK 46.60 | NOK 45.30 | 65.28K |
| 2026-07-28 | NOK 45.40 | -0.87% | NOK 44.85 | NOK 45.75 | NOK 44.55 | 39.96K |
| 2026-07-27 | NOK 45.80 | -0.43% | NOK 46.75 | NOK 46.75 | NOK 44.75 | 57.06K |
| 2026-07-24 | NOK 46.00 | +0.33% | NOK 43.75 | NOK 46.75 | NOK 43.75 | 87.22K |
| 2026-07-23 | NOK 45.85 | +2.92% | NOK 45.20 | NOK 46.50 | NOK 44.60 | 88.54K |
| 2026-07-22 | NOK 44.55 | +1.02% | NOK 43.95 | NOK 45.25 | NOK 43.95 | 50.18K |
| 2026-07-21 | NOK 44.10 | +0.68% | NOK 44.95 | NOK 44.95 | NOK 43.45 | 94.28K |
| 2026-07-20 | NOK 43.80 | -0.79% | NOK 44.10 | NOK 44.85 | NOK 43.60 | 46.91K |
| 2026-07-17 | NOK 44.15 | -0.34% | NOK 44.00 | NOK 44.40 | NOK 43.70 | 23.58K |
| 2026-07-16 | NOK 44.30 | -1.45% | NOK 45.00 | NOK 45.80 | NOK 43.85 | 59.69K |
| 2026-07-15 | NOK 44.95 | -0.44% | NOK 44.55 | NOK 45.30 | NOK 44.55 | 51.97K |
| 2026-07-14 | NOK 45.15 | 0.00% | NOK 45.50 | NOK 45.65 | NOK 44.60 | 28.63K |
| 2026-07-13 | NOK 45.15 | -0.77% | NOK 45.60 | NOK 46.65 | NOK 44.85 | 40.25K |
| 2026-07-10 | NOK 45.50 | -1.09% | NOK 46.50 | NOK 46.80 | NOK 45.30 | 90.43K |
| 2026-07-09 | NOK 46.00 | 0.00% | NOK 46.85 | NOK 46.85 | NOK 45.50 | 41.73K |
| 2026-07-08 | NOK 46.00 | +2.68% | NOK 44.60 | NOK 46.10 | NOK 44.60 | 68.85K |
| 2026-07-07 | NOK 44.80 | +0.34% | NOK 44.80 | NOK 45.20 | NOK 44.50 | 78.55K |
| 2026-07-06 | NOK 44.65 | 0.00% | NOK 43.80 | NOK 45.70 | NOK 43.80 | 31.31K |
| 2026-07-03 | NOK 44.65 | +2.29% | NOK 43.55 | NOK 44.95 | NOK 43.55 | 48.63K |
| 2026-07-02 | NOK 43.65 | +1.04% | NOK 43.60 | NOK 43.85 | NOK 42.85 | 72.37K |
| 2026-07-01 | NOK 43.20 | -1.37% | NOK 43.80 | NOK 43.90 | NOK 43.20 | 59.10K |
| 2026-06-30 | NOK 43.80 | -0.68% | NOK 44.15 | NOK 44.45 | NOK 43.70 | 66.70K |
| 2026-06-29 | NOK 44.10 | -0.68% | NOK 44.90 | NOK 44.90 | NOK 44.10 | 35.46K |
| 2026-06-26 | NOK 44.40 | 0.00% | NOK 44.45 | NOK 44.65 | NOK 44.20 | 29.69K |
| 2026-06-25 | NOK 44.40 | -0.89% | NOK 44.80 | NOK 44.90 | NOK 44.00 | 76.12K |
| 2026-06-24 | NOK 44.80 | -1.43% | NOK 47.40 | NOK 47.40 | NOK 44.55 | 66.06K |
| 2026-06-23 | NOK 45.45 | +0.11% | NOK 44.75 | NOK 45.75 | NOK 44.75 | 84.78K |
| 2026-06-22 | NOK 45.40 | 0.00% | NOK 45.40 | NOK 46.35 | NOK 45.10 | 54.46K |
| 2026-06-19 | NOK 45.40 | +2.37% | NOK 44.15 | NOK 45.60 | NOK 44.15 | 80.15K |
| 2026-06-18 | NOK 44.35 | -2.95% | NOK 45.00 | NOK 45.78 | NOK 44.25 | 69.27K |
| 2026-06-17 | NOK 45.70 | +0.22% | NOK 45.55 | NOK 46.15 | NOK 45.15 | 54.39K |
| 2026-06-16 | NOK 45.60 | -1.51% | NOK 46.40 | NOK 46.55 | NOK 45.50 | 30.90K |
| 2026-06-15 | NOK 46.30 | -2.22% | NOK 46.20 | NOK 47.15 | NOK 46.00 | 73.99K |
| 2026-06-12 | NOK 47.35 | -1.35% | NOK 47.95 | NOK 47.95 | NOK 46.55 | 59.49K |
| 2026-06-11 | NOK 48.00 | 0.00% | NOK 48.05 | NOK 48.55 | NOK 47.50 | 86.60K |
| 2026-06-10 | NOK 48.00 | +0.52% | NOK 47.75 | NOK 48.00 | NOK 47.25 | 44.59K |
| 2026-06-09 | NOK 47.75 | +0.74% | NOK 47.10 | NOK 47.95 | NOK 46.90 | 99.63K |
| 2026-06-08 | NOK 47.40 | +0.85% | NOK 47.35 | NOK 48.10 | NOK 46.60 | 64.34K |
| 2026-06-05 | NOK 47.00 | +2.17% | NOK 46.10 | NOK 47.15 | NOK 46.05 | 67.04K |
| 2026-06-04 | NOK 46.00 | +0.55% | NOK 46.30 | NOK 46.30 | NOK 45.30 | 55.71K |
| 2026-06-03 | NOK 45.75 | +0.55% | NOK 45.80 | NOK 46.10 | NOK 45.15 | 94.67K |
| 2026-06-02 | NOK 45.50 | -0.66% | NOK 46.15 | NOK 46.15 | NOK 45.15 | 104.00K |
| 2026-06-01 | NOK 45.80 | -0.33% | NOK 46.00 | NOK 46.50 | NOK 45.40 | 115.21K |
| 2026-05-29 | NOK 45.95 | +0.99% | NOK 44.65 | NOK 46.10 | NOK 44.65 | 181.91K |