BWO.OL - BW Offshore Limited

Oslo - Oslo Delayed Price. Currency in NOK
DateOpenHighLowClose*Adj Close**Volume
Feb 26, 202038.6039.2837.4439.2239.221,479,050
Feb 25, 202040.5040.9638.9639.3039.30717,045
Feb 24, 202042.2042.2239.8440.1640.161,050,750
Feb 21, 202045.5245.6243.7244.0044.00437,030
Feb 20, 202044.5046.6644.5045.8845.88523,437
Feb 19, 202044.9044.9443.5444.4844.48837,981
Feb 18, 202045.2046.1844.1044.1044.10965,169
Feb 17, 202045.4846.0244.9246.0246.021,068,951
Feb 14, 202045.0146.0743.2645.4345.43886,199
Feb 13, 202044.6745.5744.3145.3445.34530,807
Feb 12, 202045.5746.5244.8745.2545.25647,872
Feb 11, 202043.7745.7143.7745.4345.43611,046
Feb 10, 202044.2345.1643.7844.2244.22783,884
Feb 07, 202046.8846.8844.0544.2344.231,224,720
Feb 06, 202049.5449.6346.6546.8846.881,270,082
Feb 05, 202047.3748.5046.6548.1448.14901,475
Feb 04, 202046.4747.4245.8947.1047.10932,978
Feb 03, 202046.0246.4744.8545.6645.66897,565
Jan 31, 202047.7847.9645.8445.8945.89556,738
Jan 30, 202047.9647.9646.6546.7046.70742,115
Jan 29, 202049.4550.5847.9648.1948.191,079,839
Jan 28, 202049.0049.5047.1949.2749.271,110,321
Jan 27, 202051.3951.3948.2348.7348.731,243,726
Jan 24, 202053.0653.1952.2552.3452.34578,338
Jan 23, 202054.1054.1051.2551.8051.80923,518
Jan 22, 202056.8556.8553.5653.7853.78962,150
Jan 21, 202057.7557.7556.4056.8556.85487,209
Jan 20, 202058.4758.7957.4858.2058.20293,969
Jan 17, 202057.7559.1557.7558.4758.47586,199
Jan 16, 202057.9358.2057.1757.4857.48369,852
Jan 15, 202059.5660.6857.3057.7557.751,049,658
Jan 14, 202060.0160.0158.4758.9258.92577,314
Jan 13, 202059.0260.1458.2559.5659.56836,160
Jan 10, 202058.6558.6557.6658.3858.38423,024
Jan 09, 202058.3858.8357.5758.0258.02583,132
Jan 08, 202058.3459.1158.0758.7458.74379,422
Jan 07, 202058.2059.5658.2058.4358.43604,474
Jan 06, 202059.7459.7857.0858.1158.11524,294
Jan 03, 202058.7959.4758.0258.7458.74695,842
Jan 02, 202059.7460.5958.0258.2058.20804,278
Dec 30, 201958.3860.1958.3859.5659.56590,783
Dec 27, 201959.3360.4158.3858.3858.38547,434
Dec 23, 201958.2059.2057.6659.0259.02491,212
Dec 20, 201957.9859.0257.8058.3858.38919,483
Dec 19, 201955.9558.1655.7757.9857.98534,761
Dec 18, 201956.3157.4455.3655.7755.77635,236
Dec 17, 201956.4056.9855.5056.4056.40781,696
Dec 16, 201956.1357.5355.8156.6756.67727,373
Dec 13, 201955.5956.4054.9555.9955.99882,541
Dec 12, 201953.4255.5052.7054.9154.91862,162
Dec 11, 201954.2354.6852.8353.1953.19600,621
Dec 10, 201954.1455.0453.5154.2354.23660,468
Dec 09, 201954.6454.9153.0154.3254.32760,634
Dec 06, 201954.5954.9553.7454.6454.64935,625
Dec 05, 201955.3655.8654.0554.3754.37593,397
Dec 04, 201954.0155.7753.6554.9554.951,005,309
Dec 03, 201954.4656.4053.5153.8353.831,007,525
Dec 02, 201955.0956.1753.8754.4654.461,003,773
Nov 29, 201955.9557.1254.8255.0955.09852,377
Nov 28, 201957.7158.1655.8655.9055.90951,317
Nov 27, 201958.1159.6056.2258.1658.161,273,185
Nov 26, 201959.2062.5857.6257.6257.622,458,691
Nov 25, 201959.5160.1958.6159.2959.29672,252
Nov 22, 201958.7960.4158.7959.2959.29565,054
Nov 21, 201959.3859.3857.6258.5258.52832,149
Nov 20, 201957.7558.7457.1758.6158.61899,406
Nov 19, 201959.9660.2857.6657.9857.98673,532
Nov 18, 201960.9662.0459.5659.7459.74628,521
Nov 15, 201961.2761.5460.4660.9160.91762,533
Nov 14, 201960.0161.2359.5661.1861.18535,625
Nov 13, 201961.2761.3659.4759.6059.601,196,120
Nov 12, 201961.9962.3160.9161.2361.23996,061
Nov 11, 201960.6462.6260.1462.1362.131,461,273
Nov 08, 201960.5561.1859.8360.1460.141,210,857
Nov 07, 201961.3661.4160.0160.5560.551,165,156
Nov 06, 201961.8162.5859.9660.4660.462,236,214
Nov 05, 201961.9963.4460.1961.3661.367,841,058
Nov 04, 201966.1467.4566.1467.4567.45352,199
Nov 01, 201962.9966.3261.6366.0566.05616,330
Oct 31, 201967.5067.5062.9063.1763.17873,084
Oct 30, 201966.6969.2166.6967.0967.091,085,016
Oct 29, 201963.8064.9363.5764.3464.34333,631
Oct 28, 201964.6165.8364.2964.9764.97232,894
Oct 25, 201965.7465.7463.9364.6164.61293,742
Oct 24, 201965.4765.8363.7565.7465.74385,372
Oct 23, 201964.6566.0563.7164.0764.07544,413
Oct 22, 201964.7565.8764.6165.2465.24353,564
Oct 21, 201965.8766.1064.7965.2465.24309,800
Oct 18, 201965.8767.5465.1165.8765.87656,900
Oct 17, 201965.6966.7364.8466.0166.01557,061
Oct 16, 201963.1766.3763.1765.6565.65655,414
Oct 15, 201961.8164.5661.7264.3864.381,030,059
Oct 14, 201962.2664.2060.9161.6861.68849,165
Oct 11, 201962.3563.8062.0862.2662.26632,966
Oct 10, 201961.5062.5860.6461.9961.99447,492
Oct 09, 201961.1862.0860.2361.5461.54531,855
Oct 08, 201961.6362.2260.1461.1861.18547,059
Oct 07, 201958.6562.4057.0861.6361.631,269,857
Oct 04, 201959.3859.3855.9957.4857.481,326,726
Oct 03, 201955.7255.9552.7053.1053.10622,924
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...