BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 233.40 | 240.20 | 231.60 | 235.00 | 235.00 | 213,509 |
| 2026-10-15 | 234.00 | 240.60 | 232.20 | 237.40 | 237.40 | 368,578 |
| 2026-10-14 | 247.60 | 251.60 | 234.00 | 235.40 | 235.40 | 269,262 |
| 2026-10-13 | 252.00 | 252.00 | 245.20 | 246.60 | 246.60 | 212,494 |
| 2026-10-12 | 247.20 | 255.00 | 245.80 | 250.80 | 250.80 | 286,767 |
| 2026-10-09 | 250.00 | 252.80 | 246.80 | 252.40 | 252.40 | 325,012 |
| 2026-10-08 | 245.60 | 250.00 | 244.00 | 247.80 | 247.80 | 297,340 |
| 2026-10-07 | 244.00 | 249.60 | 241.80 | 248.20 | 248.20 | 369,233 |
| 2026-10-06 | 248.20 | 249.40 | 239.80 | 243.00 | 243.00 | 393,266 |
| 2026-10-05 | 244.00 | 249.00 | 241.20 | 241.20 | 241.20 | 385,732 |
| 2026-10-02 | 245.20 | 246.40 | 239.00 | 241.00 | 241.00 | 350,507 |
| 2026-10-01 | 239.00 | 244.20 | 235.40 | 244.20 | 244.20 | 337,058 |
| 2026-09-30 | 238.60 | 244.00 | 238.20 | 241.00 | 241.00 | 242,464 |
| 2026-09-29 | 236.20 | 237.00 | 232.20 | 235.80 | 235.80 | 188,505 |
| 2026-09-28 | 233.40 | 238.60 | 233.00 | 235.80 | 235.80 | 217,379 |
| 2026-09-25 | 229.80 | 232.40 | 226.80 | 230.80 | 230.80 | 190,554 |
| 2026-09-24 | 232.80 | 235.20 | 230.60 | 232.00 | 232.00 | 186,944 |
| 2026-09-23 | 231.80 | 234.20 | 228.40 | 231.40 | 231.40 | 303,243 |
| 2026-09-22 | 238.80 | 238.80 | 231.80 | 235.00 | 235.00 | 328,989 |
| 2026-09-21 | 242.00 | 242.80 | 236.80 | 241.80 | 241.80 | 386,957 |
| 2026-09-18 | 242.60 | 244.00 | 238.80 | 244.00 | 244.00 | 695,905 |
| 2026-09-17 | 241.80 | 246.40 | 239.80 | 244.60 | 244.60 | 347,916 |
| 2026-09-16 | 240.40 | 242.40 | 236.40 | 241.40 | 241.40 | 341,686 |
| 2026-09-15 | 231.40 | 239.80 | 230.00 | 238.60 | 238.60 | 324,774 |
| 2026-09-14 | 236.00 | 238.40 | 229.00 | 232.00 | 232.00 | 289,036 |
| 2026-09-11 | 228.80 | 235.60 | 228.00 | 233.80 | 233.80 | 342,769 |
| 2026-09-10 | 231.00 | 233.40 | 228.80 | 231.20 | 231.20 | 739,274 |
| 2026-09-09 | 222.80 | 224.60 | 219.00 | 222.00 | 222.00 | 496,310 |
| 2026-09-08 | 222.60 | 228.60 | 219.20 | 219.40 | 219.40 | 516,451 |
| 2026-09-07 | 222.20 | 224.80 | 219.40 | 221.20 | 221.20 | 371,597 |
| 2026-09-04 | 230.80 | 233.80 | 228.20 | 233.40 | 224.51 | 465,968 |
| 2026-09-03 | 224.20 | 231.00 | 224.00 | 226.80 | 218.16 | 707,659 |
| 2026-09-02 | 216.00 | 220.60 | 213.00 | 220.40 | 212.00 | 4,253,942 |
| 2026-09-01 | 227.00 | 230.00 | 221.00 | 229.60 | 220.85 | 398,014 |
| 2026-08-31 | 219.00 | 227.80 | 215.60 | 225.80 | 217.20 | 565,974 |
| 2026-08-28 | 214.00 | 225.60 | 207.20 | 225.20 | 216.62 | 661,778 |
| 2026-08-27 | 221.80 | 227.60 | 219.80 | 226.40 | 217.78 | 310,787 |
| 2026-08-26 | 226.20 | 230.40 | 219.00 | 221.80 | 213.35 | 392,354 |
| 2026-08-25 | 228.60 | 237.40 | 228.00 | 233.40 | 224.51 | 385,529 |
| 2026-08-24 | 228.40 | 230.20 | 226.60 | 230.20 | 221.43 | 186,783 |
| 2026-08-21 | 222.20 | 230.20 | 220.40 | 229.80 | 221.05 | 350,649 |
| 2026-08-20 | 221.20 | 226.60 | 218.80 | 219.20 | 210.85 | 369,983 |
| 2026-08-19 | 218.00 | 223.60 | 218.00 | 219.80 | 211.43 | 314,142 |
| 2026-08-18 | 220.00 | 221.40 | 214.20 | 215.60 | 207.39 | 251,984 |
| 2026-08-17 | 215.00 | 219.20 | 214.80 | 218.80 | 210.46 | 198,139 |
| 2026-08-14 | 211.60 | 214.80 | 209.80 | 214.60 | 206.42 | 151,237 |
| 2026-08-13 | 210.00 | 216.00 | 208.80 | 213.00 | 204.89 | 210,647 |
| 2026-08-12 | 203.60 | 209.80 | 202.20 | 209.60 | 201.62 | 296,596 |
| 2026-08-11 | 208.40 | 208.40 | 202.40 | 203.60 | 195.84 | 291,448 |
| 2026-08-10 | 207.20 | 210.00 | 205.60 | 207.80 | 199.88 | 208,860 |
| 2026-08-07 | 206.80 | 208.60 | 203.40 | 205.00 | 197.19 | 240,859 |
| 2026-08-06 | 200.60 | 207.00 | 198.10 | 206.60 | 198.73 | 340,997 |
| 2026-08-05 | 207.40 | 209.80 | 202.00 | 202.00 | 194.30 | 321,646 |
| 2026-08-04 | 212.00 | 217.40 | 205.60 | 207.40 | 199.50 | 523,751 |
| 2026-08-03 | 211.60 | 211.80 | 206.80 | 211.40 | 203.35 | 331,570 |
| 2026-07-31 | 211.40 | 215.80 | 211.40 | 215.20 | 207.00 | 391,773 |
| 2026-07-30 | 211.00 | 213.00 | 209.00 | 210.80 | 202.77 | 347,283 |
| 2026-07-29 | 206.00 | 212.40 | 206.00 | 208.00 | 200.08 | 211,678 |
| 2026-07-28 | 201.60 | 209.40 | 200.40 | 208.40 | 200.46 | 232,472 |
| 2026-07-27 | 206.20 | 207.60 | 200.40 | 203.40 | 195.65 | 304,151 |
Page 1 of 21 · 1,257 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 8.8914 NOK |
| 2026-06-11 | 6.1960 NOK |
| 2026-03-12 | 5.4297 NOK |
| 2025-12-11 | 4.0474 NOK |
| 2025-09-04 | 2.2310 NOK |
| 2025-05-28 | 2.8200 NOK |
| 2025-03-07 | 4.5466 NOK |
| 2024-12-11 | 4.6900 NOK |
| 2024-09-09 | 6.0400 NOK |
| 2024-06-07 | 10.6858 NOK |
| 2024-03-05 | 9.4780 NOK |
| 2023-11-17 | 8.8900 NOK |
| 2023-09-01 | 8.6680 NOK |
| 2023-05-26 | 10.3280 NOK |
| 2023-03-03 | 5.4000 NOK |
| 2022-11-21 | 2.5031 NOK |
| 2022-09-01 | 1.9322 NOK |
| 2022-05-24 | 2.9990 NOK |
| 2022-03-04 | 1.5900 NOK |
| 2021-11-19 | 0.8876 NOK |
| 2021-08-31 | 0.8705 NOK |
| 2021-05-26 | 1.5022 NOK |
| 2021-03-04 | 2.8806 NOK |
| 2020-11-18 | 1.3505 NOK |
| 2020-09-01 | 1.3101 NOK |
| 2020-06-02 | 1.9055 NOK |
| 2020-03-04 | 3.8879 NOK |
| 2019-11-26 | 3.0253 NOK |
| 2019-09-03 | 0.9117 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.