BW LPG Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	151.00	158.40	150.40	157.60	102.63	1,005,133
2023-11-29	151.10	154.90	147.80	153.50	99.962	523,459
2023-11-28	159.00	159.70	154.50	155.30	101.13	531,385
2023-11-27	163.60	165.50	159.90	160.60	104.59	344,090
2023-11-24	159.00	164.20	159.00	164.00	106.80	344,906
2023-11-23	155.30	160.20	155.30	158.60	103.28	312,764
2023-11-22	153.40	154.80	150.90	154.60	100.68	402,473
2023-11-21	159.90	161.90	153.40	153.40	99.897	480,918
2023-11-20	162.10	162.10	154.20	159.90	104.13	650,644
2023-11-17	156.80	162.20	155.00	161.20	104.98	505,644
2023-11-16	167.80	170.00	162.40	163.50	100.68	840,866
2023-11-15	166.90	168.20	163.70	165.00	101.61	887,215
2023-11-14	169.10	171.00	161.20	161.90	99.699	947,512
2023-11-13	165.00	169.30	163.90	168.60	103.83	396,928
2023-11-10	160.90	164.70	160.90	164.70	101.42	339,068
2023-11-09	159.00	160.50	153.40	160.50	98.837	623,358
2023-11-08	165.00	165.00	158.30	160.60	98.899	577,243
2023-11-07	168.70	169.10	162.30	165.30	101.79	464,320
2023-11-06	164.50	169.60	161.00	167.40	103.09	418,936
2023-11-03	172.50	174.90	163.30	165.10	101.67	721,126
2023-11-02	169.50	172.80	165.90	172.10	105.98	593,049
2023-11-01	160.10	168.50	160.00	168.20	103.58	749,191
2023-10-31	151.10	158.80	149.00	158.00	97.298	955,210
2023-10-30	147.80	151.80	146.70	149.50	92.063	384,521
2023-10-27	144.00	147.90	144.00	147.30	90.708	518,326
2023-10-26	145.00	148.70	142.70	142.70	87.876	665,225
2023-10-25	139.70	145.60	139.30	144.50	88.984	544,335
2023-10-24	132.50	139.00	131.80	139.00	85.597	509,201
2023-10-23	133.10	134.60	130.00	131.90	81.225	281,995
2023-10-20	134.10	134.90	132.30	133.80	82.395	289,257
2023-10-19	132.50	134.50	131.30	134.50	82.826	336,771
2023-10-18	131.40	132.70	128.10	132.50	81.595	437,386
2023-10-17	129.10	133.50	129.10	131.40	80.917	431,502
2023-10-16	128.10	130.10	127.70	128.40	79.070	502,703
2023-10-13	126.00	127.40	124.20	126.60	77.961	312,160
2023-10-12	125.30	128.00	125.30	127.90	78.762	340,214
2023-10-11	126.30	129.00	124.40	125.70	77.407	383,673
2023-10-10	121.80	125.50	121.80	125.50	77.284	701,130
2023-10-09	119.60	122.40	119.30	121.50	74.821	426,779
2023-10-06	119.90	121.00	118.00	118.70	73.096	476,832
2023-10-05	115.30	119.60	115.30	117.70	72.481	711,024
2023-10-04	117.00	118.30	113.60	115.10	70.879	10,146,410
2023-10-03	134.00	134.00	130.80	132.20	81.410	428,702
2023-10-02	136.40	137.30	133.70	137.30	84.550	130,128
2023-09-29	136.00	138.00	134.70	134.70	82.949	229,886
2023-09-28	134.20	136.10	130.10	135.40	83.380	340,547
2023-09-27	138.50	138.90	133.80	135.50	83.442	264,277
2023-09-26	138.00	139.00	136.40	138.30	85.166	226,951
2023-09-25	140.00	142.00	138.80	139.80	86.090	258,582
2023-09-22	140.40	140.70	137.20	139.20	85.720	229,539
2023-09-21	137.40	140.40	137.00	139.70	86.028	279,325
2023-09-20	138.90	138.90	135.30	137.20	84.489	174,664
2023-09-19	136.90	138.70	136.00	138.30	85.166	194,939
2023-09-18	136.20	138.50	135.40	137.70	84.797	236,449
2023-09-15	137.50	138.10	134.30	134.50	82.826	307,285
2023-09-14	135.20	138.20	135.00	136.70	84.181	153,654
2023-09-13	134.70	135.60	131.40	134.60	82.888	214,153
2023-09-12	135.60	137.40	133.20	134.70	82.949	226,206
2023-09-11	132.60	138.60	131.00	136.80	84.242	282,982
2023-09-08	138.00	138.00	131.50	132.60	81.656	355,878

← NewerPage 13 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.