BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 162.10 | 164.60 | 157.80 | 163.30 | 121.53 | 530,112 |
| 2024-08-21 | 159.00 | 164.20 | 159.00 | 162.50 | 120.93 | 297,028 |
| 2024-08-20 | 162.10 | 162.10 | 157.00 | 157.50 | 117.21 | 365,850 |
| 2024-08-19 | 168.10 | 168.10 | 156.90 | 163.00 | 121.30 | 827,585 |
| 2024-08-16 | 170.00 | 171.80 | 167.30 | 169.20 | 125.92 | 522,486 |
| 2024-08-15 | 172.50 | 179.00 | 166.10 | 167.50 | 124.65 | 665,362 |
| 2024-08-14 | 166.00 | 172.30 | 164.90 | 172.30 | 128.22 | 300,259 |
| 2024-08-13 | 168.50 | 169.80 | 162.60 | 163.90 | 121.97 | 235,689 |
| 2024-08-12 | 165.50 | 168.40 | 164.40 | 168.20 | 125.17 | 184,810 |
| 2024-08-09 | 166.00 | 168.50 | 163.90 | 164.80 | 122.64 | 182,165 |
| 2024-08-08 | 165.30 | 167.60 | 162.00 | 164.90 | 122.72 | 284,250 |
| 2024-08-07 | 164.80 | 166.90 | 162.00 | 166.90 | 124.21 | 237,617 |
| 2024-08-06 | 161.00 | 168.00 | 159.00 | 161.50 | 120.19 | 270,098 |
| 2024-08-05 | 158.00 | 163.70 | 147.80 | 159.00 | 118.33 | 600,997 |
| 2024-08-02 | 174.00 | 174.00 | 164.20 | 164.30 | 122.27 | 405,686 |
| 2024-08-01 | 177.50 | 180.90 | 176.20 | 177.20 | 131.87 | 125,195 |
| 2024-07-31 | 180.90 | 182.70 | 177.30 | 177.30 | 131.95 | 204,735 |
| 2024-07-30 | 177.50 | 179.00 | 174.50 | 179.00 | 133.21 | 200,213 |
| 2024-07-29 | 174.50 | 180.70 | 174.50 | 180.30 | 134.18 | 156,368 |
| 2024-07-26 | 173.10 | 176.60 | 172.60 | 173.90 | 129.42 | 185,698 |
| 2024-07-25 | 173.00 | 175.60 | 170.90 | 171.30 | 127.48 | 146,294 |
| 2024-07-24 | 177.30 | 178.30 | 173.60 | 174.00 | 129.49 | 132,466 |
| 2024-07-23 | 178.00 | 181.90 | 176.00 | 177.00 | 131.72 | 209,383 |
| 2024-07-22 | 172.00 | 177.90 | 171.40 | 176.60 | 131.42 | 267,529 |
| 2024-07-19 | 171.00 | 171.20 | 167.40 | 171.20 | 127.41 | 122,226 |
| 2024-07-18 | 171.60 | 171.90 | 168.40 | 170.80 | 127.11 | 147,311 |
| 2024-07-17 | 171.80 | 175.30 | 170.40 | 170.70 | 127.03 | 158,894 |
| 2024-07-16 | 169.80 | 173.60 | 168.40 | 173.00 | 128.75 | 185,710 |
| 2024-07-15 | 170.50 | 174.00 | 168.00 | 170.00 | 126.51 | 422,835 |
| 2024-07-12 | 180.00 | 181.00 | 169.60 | 175.00 | 130.23 | 698,923 |
| 2024-07-11 | 192.60 | 192.90 | 186.40 | 186.80 | 139.02 | 280,836 |
| 2024-07-10 | 189.90 | 193.20 | 188.10 | 193.20 | 143.78 | 199,597 |
| 2024-07-09 | 187.90 | 192.70 | 185.60 | 191.50 | 142.51 | 153,203 |
| 2024-07-08 | 192.00 | 192.00 | 185.70 | 185.70 | 138.20 | 328,435 |
| 2024-07-05 | 198.00 | 198.00 | 193.00 | 193.50 | 144.00 | 188,567 |
| 2024-07-04 | 201.80 | 201.80 | 192.50 | 194.70 | 144.89 | 280,579 |
| 2024-07-03 | 201.40 | 201.40 | 198.20 | 201.20 | 149.73 | 202,254 |
| 2024-07-02 | 199.70 | 202.80 | 197.90 | 198.10 | 147.42 | 271,020 |
| 2024-07-01 | 202.80 | 203.00 | 196.20 | 198.90 | 148.02 | 263,907 |
| 2024-06-28 | 195.80 | 201.60 | 194.50 | 198.30 | 147.57 | 326,019 |
| 2024-06-27 | 197.10 | 198.90 | 194.90 | 197.40 | 146.90 | 224,962 |
| 2024-06-26 | 190.50 | 197.80 | 188.40 | 196.30 | 146.09 | 280,361 |
| 2024-06-25 | 191.80 | 192.40 | 187.40 | 188.20 | 140.06 | 154,140 |
| 2024-06-24 | 187.20 | 190.30 | 186.30 | 189.30 | 140.88 | 179,234 |
| 2024-06-21 | 186.70 | 190.40 | 186.50 | 188.70 | 140.43 | 345,260 |
| 2024-06-20 | 184.50 | 186.80 | 181.80 | 185.30 | 137.90 | 277,141 |
| 2024-06-19 | 190.00 | 192.50 | 183.90 | 185.10 | 137.75 | 215,206 |
| 2024-06-18 | 188.40 | 191.60 | 187.20 | 188.40 | 140.21 | 353,668 |
| 2024-06-17 | 180.00 | 188.30 | 179.50 | 188.00 | 139.91 | 371,035 |
| 2024-06-14 | 181.60 | 182.40 | 178.20 | 181.00 | 134.70 | 702,231 |
| 2024-06-13 | 191.10 | 193.80 | 186.20 | 187.70 | 139.68 | 593,411 |
| 2024-06-12 | 193.00 | 199.10 | 190.10 | 194.80 | 144.97 | 420,205 |
| 2024-06-11 | 198.90 | 207.20 | 193.00 | 196.10 | 145.94 | 743,239 |
| 2024-06-10 | 204.00 | 204.60 | 199.60 | 203.20 | 151.22 | 663,230 |
| 2024-06-07 | 199.00 | 202.40 | 194.50 | 201.80 | 150.18 | 739,339 |
| 2024-06-06 | 223.00 | 223.00 | 207.80 | 209.40 | 147.88 | 1,321,836 |
| 2024-06-05 | 221.20 | 221.20 | 212.40 | 218.60 | 154.38 | 538,251 |
| 2024-06-04 | 221.20 | 223.80 | 217.40 | 222.00 | 156.78 | 783,365 |
| 2024-06-03 | 224.00 | 225.00 | 218.60 | 222.20 | 156.92 | 785,736 |
| 2024-05-31 | 225.00 | 225.00 | 213.20 | 217.40 | 153.53 | 1,498,332 |
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.