BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	88.500	89.900	83.700	84.500	43.837	311,775
2023-03-14	84.250	88.450	83.300	88.450	45.886	504,827
2023-03-13	90.450	90.450	83.150	84.450	43.811	682,001
2023-03-10	90.000	91.200	88.500	90.100	46.742	186,220
2023-03-09	90.300	92.950	88.700	91.650	47.546	605,330
2023-03-08	87.250	89.150	86.800	88.600	45.964	381,795
2023-03-07	91.450	91.450	87.150	87.950	45.626	301,589
2023-03-06	92.100	93.500	90.900	91.150	47.286	169,371
2023-03-03	87.250	91.900	86.050	91.500	47.468	471,050
2023-03-02	95.800	95.800	91.250	92.100	44.978	574,101
2023-03-01	93.500	96.000	91.150	95.400	46.589	588,557
2023-02-28	89.950	91.550	87.450	90.900	44.392	521,206
2023-02-27	91.600	92.450	90.650	92.300	45.076	243,100
2023-02-24	90.000	91.650	89.000	90.300	44.099	211,236
2023-02-23	89.000	90.250	87.250	90.200	44.050	180,640
2023-02-22	88.600	90.750	88.100	88.600	43.269	188,727
2023-02-21	87.000	87.500	84.500	86.600	42.292	142,846
2023-02-20	86.850	86.900	85.100	86.850	42.414	114,404
2023-02-17	85.750	88.250	85.250	86.450	42.219	164,246
2023-02-16	84.600	87.500	83.600	86.950	42.463	248,005
2023-02-15	84.000	84.850	83.300	84.000	41.022	117,434
2023-02-14	82.950	84.750	82.750	84.700	41.364	127,042
2023-02-13	80.450	83.500	80.300	83.000	40.534	215,894
2023-02-10	82.000	82.000	79.450	80.450	39.288	164,623
2023-02-09	80.000	81.900	79.650	80.700	39.411	178,761
2023-02-08	80.100	80.400	78.500	79.600	38.873	276,570
2023-02-07	80.050	81.350	79.400	79.450	38.800	161,522
2023-02-06	81.750	82.750	80.050	80.050	39.093	191,722
2023-02-03	80.600	83.500	80.600	82.900	40.485	190,211
2023-02-02	84.300	84.650	80.350	80.350	39.240	376,495
2023-02-01	82.800	84.950	81.850	83.800	40.924	268,017
2023-01-31	82.500	84.100	81.400	82.350	40.216	336,235
2023-01-30	78.000	82.800	77.100	82.500	40.290	477,428
2023-01-27	74.750	77.000	74.100	76.650	37.433	401,179
2023-01-26	71.550	74.950	71.400	74.000	36.139	398,525
2023-01-25	71.200	71.200	69.250	69.700	34.039	274,509
2023-01-24	70.850	71.300	69.900	71.150	34.747	252,815
2023-01-23	72.900	73.200	70.750	70.950	34.649	160,726
2023-01-20	72.650	73.300	71.300	72.500	35.406	203,061
2023-01-19	73.000	74.000	72.000	72.200	35.260	147,397
2023-01-18	74.000	75.450	73.050	74.750	36.505	290,136
2023-01-17	73.050	73.850	72.000	73.350	35.821	138,786
2023-01-16	71.750	73.300	71.550	72.450	35.382	95,799
2023-01-13	69.450	71.900	69.450	71.500	34.918	221,432
2023-01-12	69.200	70.350	68.300	69.650	34.014	425,605
2023-01-11	69.400	70.000	68.100	69.300	33.843	350,840
2023-01-10	66.500	71.200	66.100	69.400	33.892	468,283
2023-01-09	70.000	70.000	67.550	68.800	33.599	520,536
2023-01-06	67.800	69.700	66.950	69.200	33.794	319,078
2023-01-05	66.350	67.300	65.400	66.700	32.574	443,082
2023-01-04	71.700	71.700	65.500	66.250	32.354	872,356
2023-01-03	77.000	77.500	71.800	72.550	35.430	254,802
2023-01-02	76.350	77.500	75.000	76.400	37.311	281,167
2022-12-30	76.900	76.900	74.600	75.800	37.018	204,064
2022-12-29	77.400	77.400	75.400	76.900	37.555	223,536
2022-12-28	81.100	81.500	77.000	77.400	37.799	245,920
2022-12-27	81.450	83.000	80.950	81.800	39.948	123,304
2022-12-23	82.500	82.750	81.000	81.250	39.679	159,747
2022-12-22	85.500	86.600	83.000	83.250	40.656	245,499
2022-12-21	85.500	86.950	84.800	85.450	41.730	250,294

← NewerPage 16 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.