BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	105.50	107.80	105.10	107.80	61.923	268,259
2023-06-15	105.80	107.00	104.00	105.30	60.487	1,200,631
2023-06-14	103.80	107.20	103.00	105.50	60.602	365,620
2023-06-13	102.50	104.70	101.80	103.70	59.568	237,749
2023-06-12	99.900	102.20	99.350	101.40	58.247	268,206
2023-06-09	99.000	99.000	96.100	98.000	56.294	221,432
2023-06-08	98.650	101.20	98.650	100.10	57.500	124,476
2023-06-07	98.150	100.60	97.600	98.550	56.610	170,161
2023-06-06	103.90	104.50	97.550	98.350	56.495	189,268
2023-06-05	102.80	104.80	101.40	103.90	59.683	167,176
2023-06-02	99.200	101.70	98.400	101.70	58.419	196,799
2023-06-01	94.750	98.900	93.700	98.000	56.294	200,540
2023-05-31	97.100	98.300	93.150	94.800	54.456	545,403
2023-05-30	99.250	100.90	96.000	98.000	56.294	370,770
2023-05-26	97.150	100.60	94.950	98.750	56.725	599,632
2023-05-25	108.00	108.70	104.80	106.60	55.301	567,753
2023-05-24	103.00	108.30	101.80	107.30	55.665	584,062
2023-05-23	98.850	106.00	98.500	101.80	52.811	585,530
2023-05-22	96.600	96.600	92.450	95.350	49.465	296,412
2023-05-19	90.050	93.400	90.000	92.850	48.168	253,607
2023-05-16	88.750	89.800	88.000	89.800	46.586	222,934
2023-05-15	89.100	89.750	85.900	88.850	46.093	200,562
2023-05-12	86.900	88.550	85.400	88.550	45.938	139,593
2023-05-11	86.250	88.000	85.650	86.300	44.770	201,246
2023-05-10	85.200	86.450	84.000	85.900	44.563	233,253
2023-05-09	83.900	84.700	81.750	84.700	43.940	183,732
2023-05-08	83.900	84.200	82.200	83.900	43.525	130,551
2023-05-05	81.850	83.650	81.000	83.250	43.188	111,666
2023-05-04	81.100	83.250	80.800	81.250	42.151	153,224
2023-05-03	82.900	82.900	80.550	81.050	42.047	148,056
2023-05-02	85.850	86.000	82.200	82.800	42.955	163,665
2023-04-28	84.000	85.950	83.050	85.850	44.537	133,335
2023-04-27	86.300	86.300	83.400	84.300	43.733	325,813
2023-04-26	83.900	87.850	83.200	86.900	45.082	204,546
2023-04-25	86.300	86.300	83.350	83.700	43.422	141,572
2023-04-24	83.900	86.500	83.250	86.200	44.718	147,053
2023-04-21	85.100	85.400	83.650	84.300	43.733	179,887
2023-04-20	84.600	84.700	82.950	84.100	43.629	121,558
2023-04-19	87.800	87.800	84.750	84.750	43.966	114,224
2023-04-18	86.150	87.450	84.700	87.400	45.341	194,161
2023-04-17	85.200	87.400	85.000	86.000	44.615	213,272
2023-04-14	85.500	85.700	83.550	84.400	43.785	147,581
2023-04-13	83.900	85.300	83.100	84.550	43.862	207,645
2023-04-12	81.250	83.100	80.900	82.600	42.851	133,023
2023-04-11	79.400	81.200	78.950	81.200	42.125	186,150
2023-04-05	78.650	79.450	77.300	79.450	41.217	178,887
2023-04-04	78.700	79.100	77.500	78.450	40.698	336,745
2023-04-03	79.700	79.700	75.550	78.200	40.568	277,769
2023-03-31	77.100	78.750	77.100	78.350	40.646	320,680
2023-03-30	79.000	79.100	76.500	77.100	39.998	469,516
2023-03-29	81.750	82.100	78.700	80.400	41.710	258,830
2023-03-28	82.300	82.500	79.600	81.750	42.410	145,810
2023-03-27	81.600	82.000	78.600	81.350	42.202	220,719
2023-03-24	84.500	84.500	79.500	80.300	41.658	216,674
2023-03-23	85.000	85.550	83.700	84.400	43.785	105,778
2023-03-22	86.550	86.550	84.000	85.050	44.122	169,918
2023-03-21	85.500	88.750	84.700	86.750	45.004	182,649
2023-03-20	82.500	85.200	81.150	84.650	43.914	221,012
2023-03-17	87.500	89.250	83.250	84.000	43.577	396,383
2023-03-16	85.000	87.500	83.400	85.100	44.148	252,575

← NewerPage 15 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.