BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 200.00 | 213.80 | 197.10 | 210.40 | 148.59 | 1,815,637 |
| 2024-05-29 | 190.90 | 191.80 | 188.70 | 189.70 | 133.97 | 415,132 |
| 2024-05-28 | 190.00 | 192.50 | 188.40 | 189.20 | 133.62 | 386,542 |
| 2024-05-27 | 190.50 | 192.50 | 186.10 | 188.20 | 132.91 | 288,965 |
| 2024-05-24 | 181.20 | 186.90 | 180.50 | 186.70 | 131.85 | 395,830 |
| 2024-05-23 | 182.00 | 183.40 | 178.10 | 181.20 | 127.97 | 454,033 |
| 2024-05-22 | 177.80 | 182.70 | 177.00 | 182.10 | 128.60 | 357,420 |
| 2024-05-21 | 183.60 | 186.40 | 177.20 | 179.30 | 126.62 | 708,125 |
| 2024-05-16 | 177.00 | 180.00 | 174.40 | 178.90 | 126.34 | 545,647 |
| 2024-05-15 | 178.50 | 181.30 | 175.00 | 176.00 | 124.29 | 575,336 |
| 2024-05-14 | 173.00 | 176.60 | 172.00 | 174.30 | 123.09 | 337,391 |
| 2024-05-13 | 172.00 | 175.50 | 169.60 | 172.80 | 122.03 | 581,687 |
| 2024-05-10 | 173.50 | 175.50 | 171.60 | 172.50 | 121.82 | 609,146 |
| 2024-05-08 | 170.10 | 173.00 | 168.80 | 171.70 | 121.26 | 539,659 |
| 2024-05-07 | 166.60 | 168.70 | 164.50 | 167.80 | 118.50 | 373,615 |
| 2024-05-06 | 162.70 | 167.10 | 162.40 | 166.60 | 117.66 | 436,471 |
| 2024-05-03 | 161.70 | 162.80 | 158.90 | 162.50 | 114.76 | 370,221 |
| 2024-05-02 | 163.40 | 164.80 | 161.00 | 161.20 | 113.84 | 283,921 |
| 2024-04-30 | 160.00 | 165.20 | 159.20 | 161.10 | 113.77 | 718,928 |
| 2024-04-29 | 158.80 | 161.90 | 157.40 | 158.90 | 112.22 | 485,473 |
| 2024-04-26 | 152.50 | 156.70 | 151.60 | 154.80 | 109.32 | 396,802 |
| 2024-04-25 | 155.10 | 155.10 | 149.10 | 149.50 | 105.58 | 371,246 |
| 2024-04-24 | 153.40 | 156.20 | 152.30 | 154.50 | 109.11 | 420,810 |
| 2024-04-23 | 149.90 | 153.80 | 148.00 | 151.70 | 107.13 | 614,433 |
| 2024-04-22 | 146.40 | 148.40 | 145.00 | 148.00 | 104.52 | 269,026 |
| 2024-04-19 | 143.00 | 146.40 | 141.00 | 146.20 | 103.25 | 304,931 |
| 2024-04-18 | 144.50 | 147.80 | 142.40 | 143.00 | 100.99 | 499,813 |
| 2024-04-17 | 140.40 | 145.30 | 139.90 | 144.50 | 102.05 | 468,051 |
| 2024-04-16 | 137.00 | 139.90 | 136.40 | 136.80 | 96.610 | 259,117 |
| 2024-04-15 | 139.80 | 140.90 | 137.30 | 137.30 | 96.964 | 392,459 |
| 2024-04-12 | 139.70 | 140.80 | 137.50 | 139.40 | 98.447 | 528,508 |
| 2024-04-11 | 135.00 | 140.70 | 135.00 | 138.90 | 98.093 | 509,414 |
| 2024-04-10 | 136.40 | 136.40 | 130.60 | 134.20 | 94.774 | 467,512 |
| 2024-04-09 | 132.90 | 136.60 | 132.40 | 135.20 | 95.480 | 448,448 |
| 2024-04-08 | 133.80 | 134.50 | 130.50 | 130.60 | 92.232 | 298,186 |
| 2024-04-05 | 130.90 | 132.90 | 129.80 | 132.10 | 93.291 | 348,084 |
| 2024-04-04 | 134.30 | 135.10 | 130.40 | 131.50 | 92.867 | 462,764 |
| 2024-04-03 | 128.00 | 134.40 | 127.30 | 134.20 | 94.774 | 597,305 |
| 2024-04-02 | 126.00 | 129.40 | 126.00 | 126.80 | 89.548 | 829,332 |
| 2024-03-27 | 123.00 | 124.80 | 120.70 | 121.00 | 85.452 | 299,985 |
| 2024-03-26 | 120.10 | 122.50 | 119.70 | 122.00 | 86.158 | 288,046 |
| 2024-03-25 | 123.80 | 123.80 | 120.10 | 120.40 | 85.028 | 337,443 |
| 2024-03-22 | 121.00 | 123.70 | 120.20 | 122.80 | 86.723 | 367,118 |
| 2024-03-21 | 121.10 | 123.00 | 119.20 | 121.80 | 86.017 | 320,006 |
| 2024-03-20 | 123.00 | 123.00 | 118.00 | 119.20 | 84.181 | 356,505 |
| 2024-03-19 | 122.20 | 123.80 | 121.00 | 122.40 | 86.441 | 346,124 |
| 2024-03-18 | 126.50 | 126.90 | 120.50 | 122.20 | 86.300 | 661,565 |
| 2024-03-15 | 126.20 | 127.70 | 125.70 | 126.90 | 89.619 | 965,909 |
| 2024-03-14 | 127.90 | 129.30 | 124.80 | 125.50 | 88.630 | 369,089 |
| 2024-03-13 | 123.70 | 129.00 | 123.50 | 128.80 | 90.961 | 530,879 |
| 2024-03-12 | 123.00 | 127.00 | 122.30 | 124.60 | 87.995 | 585,388 |
| 2024-03-11 | 119.10 | 123.60 | 117.70 | 120.40 | 85.028 | 645,387 |
| 2024-03-08 | 118.00 | 119.70 | 115.40 | 119.70 | 84.534 | 532,779 |
| 2024-03-07 | 117.00 | 120.80 | 114.80 | 116.90 | 82.557 | 618,194 |
| 2024-03-06 | 109.50 | 114.30 | 108.90 | 113.30 | 80.014 | 659,420 |
| 2024-03-05 | 113.60 | 113.60 | 108.50 | 108.50 | 76.624 | 804,431 |
| 2024-03-04 | 126.00 | 127.00 | 119.20 | 121.70 | 79.253 | 1,025,394 |
| 2024-03-01 | 124.70 | 128.00 | 122.00 | 123.60 | 80.490 | 1,180,651 |
| 2024-02-29 | 121.80 | 125.80 | 117.80 | 122.60 | 79.839 | 2,090,197 |
| 2024-02-28 | 132.70 | 134.80 | 130.90 | 134.40 | 87.523 | 434,444 |
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.