BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	138.00	138.00	131.50	132.60	81.656	355,878
2023-09-07	134.00	139.00	132.80	137.20	84.489	355,831
2023-09-06	132.20	135.00	131.50	133.90	82.457	249,170
2023-09-05	131.50	132.90	129.10	131.80	81.163	231,405
2023-09-04	131.00	132.90	127.90	132.20	81.410	511,699
2023-09-01	126.40	127.50	122.60	126.80	78.084	479,548
2023-08-31	129.00	131.20	127.50	129.00	74.101	551,764
2023-08-30	128.00	128.70	121.50	125.80	72.263	509,971
2023-08-29	119.70	129.70	116.00	127.40	73.182	552,196
2023-08-28	126.00	126.50	123.40	126.10	72.436	190,203
2023-08-25	121.70	125.20	120.10	125.20	71.919	225,281
2023-08-24	118.50	121.70	118.20	121.60	69.851	111,188
2023-08-23	121.70	121.80	117.40	118.20	67.898	237,177
2023-08-22	122.50	122.50	119.60	122.00	70.080	133,086
2023-08-21	120.00	122.40	119.70	122.10	70.138	185,408
2023-08-18	120.00	120.80	117.40	118.70	68.185	162,653
2023-08-17	120.70	121.00	118.60	121.00	69.506	156,125
2023-08-16	119.00	121.70	117.70	120.70	69.334	159,079
2023-08-15	119.00	120.10	117.50	118.50	68.070	116,120
2023-08-14	117.90	119.80	117.60	118.30	67.955	128,283
2023-08-11	115.30	118.70	114.50	117.80	67.668	175,416
2023-08-10	117.20	117.20	114.30	115.30	66.232	220,171
2023-08-09	115.00	117.80	113.30	116.90	67.151	253,012
2023-08-08	110.10	114.40	109.40	114.00	65.485	290,959
2023-08-07	110.90	111.90	109.10	109.50	62.900	102,465
2023-08-04	110.00	112.40	109.40	110.40	63.417	199,991
2023-08-03	109.50	109.90	108.20	109.60	62.957	176,137
2023-08-02	109.30	112.20	108.80	109.90	63.130	297,087
2023-08-01	108.10	109.30	105.80	109.30	62.785	160,572
2023-07-31	106.80	109.90	106.10	108.50	62.326	162,159
2023-07-28	105.60	106.00	104.50	106.00	60.890	124,688
2023-07-27	105.00	105.80	104.00	105.10	60.373	170,898
2023-07-26	105.40	105.50	103.80	104.20	59.856	121,982
2023-07-25	104.00	105.80	103.00	105.40	60.545	100,525
2023-07-24	103.70	104.40	100.70	103.90	59.683	106,925
2023-07-21	103.90	104.80	102.90	103.30	59.339	151,566
2023-07-20	101.80	104.00	101.80	103.60	59.511	150,896
2023-07-19	104.50	104.50	101.50	102.40	58.822	147,715
2023-07-18	101.60	104.40	100.20	104.00	59.741	183,096
2023-07-17	98.800	101.70	98.300	100.70	57.845	149,197
2023-07-14	99.900	101.00	98.650	98.800	56.754	112,208
2023-07-13	101.50	102.30	99.600	101.30	58.190	139,322
2023-07-12	105.60	105.60	101.80	102.40	58.822	136,498
2023-07-11	104.70	105.60	102.90	105.30	60.487	122,035
2023-07-10	102.60	104.80	100.80	104.30	59.913	129,133
2023-07-07	98.400	103.80	96.950	102.60	58.936	262,861
2023-07-06	103.30	103.30	100.00	101.30	58.190	245,693
2023-07-05	107.00	107.30	105.20	105.60	60.660	92,097
2023-07-04	107.20	108.40	105.60	106.90	61.406	119,663
2023-07-03	108.20	110.00	107.40	107.40	61.694	116,876
2023-06-30	109.20	110.60	106.50	107.20	61.579	209,721
2023-06-29	107.00	108.60	106.00	108.40	62.268	109,671
2023-06-28	105.50	107.40	105.40	106.50	61.177	116,981
2023-06-27	109.00	109.40	104.60	105.40	60.545	143,058
2023-06-26	108.50	108.50	103.80	107.70	61.866	171,335
2023-06-23	105.80	109.10	104.60	108.40	62.268	139,778
2023-06-22	110.90	112.10	105.70	106.50	61.177	165,303
2023-06-21	109.80	112.80	109.80	111.60	64.106	341,508
2023-06-20	108.10	110.50	108.00	109.40	62.843	159,330
2023-06-19	109.00	110.00	107.40	108.10	62.096	238,923

← NewerPage 14 of 21 · 1,258 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.