BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 82.600 | 85.200 | 81.450 | 85.150 | 41.584 | 246,059 |
| 2022-12-19 | 85.150 | 85.450 | 83.050 | 83.750 | 40.900 | 259,648 |
| 2022-12-16 | 84.850 | 85.700 | 83.500 | 85.000 | 41.510 | 265,648 |
| 2022-12-15 | 82.000 | 84.400 | 81.250 | 83.400 | 40.729 | 165,433 |
| 2022-12-14 | 86.250 | 86.700 | 81.950 | 82.000 | 40.045 | 257,785 |
| 2022-12-13 | 82.900 | 86.300 | 82.900 | 85.950 | 41.974 | 368,017 |
| 2022-12-12 | 81.500 | 82.750 | 81.400 | 82.150 | 40.119 | 165,194 |
| 2022-12-09 | 82.000 | 82.100 | 80.700 | 81.900 | 39.997 | 119,071 |
| 2022-12-08 | 82.000 | 83.850 | 80.650 | 81.600 | 39.850 | 390,830 |
| 2022-12-07 | 86.100 | 86.600 | 81.950 | 82.000 | 40.045 | 291,054 |
| 2022-12-06 | 88.100 | 88.100 | 85.450 | 86.500 | 42.243 | 177,396 |
| 2022-12-05 | 88.000 | 89.700 | 88.000 | 88.250 | 43.098 | 179,686 |
| 2022-12-02 | 86.650 | 88.700 | 85.500 | 87.450 | 42.707 | 228,085 |
| 2022-12-01 | 87.950 | 87.950 | 84.200 | 86.600 | 42.292 | 227,038 |
| 2022-11-30 | 86.550 | 87.550 | 84.950 | 86.750 | 42.365 | 523,530 |
| 2022-11-29 | 86.250 | 87.050 | 83.400 | 86.450 | 42.219 | 232,387 |
| 2022-11-28 | 85.000 | 86.050 | 83.300 | 85.700 | 41.852 | 273,990 |
| 2022-11-25 | 87.500 | 88.200 | 85.300 | 86.000 | 41.999 | 282,457 |
| 2022-11-24 | 89.850 | 89.850 | 84.800 | 87.100 | 42.536 | 269,020 |
| 2022-11-23 | 92.100 | 92.750 | 88.400 | 89.850 | 43.879 | 248,859 |
| 2022-11-22 | 90.600 | 93.200 | 89.900 | 92.100 | 44.978 | 258,219 |
| 2022-11-21 | 89.000 | 92.750 | 87.500 | 89.200 | 43.562 | 444,322 |
| 2022-11-18 | 90.500 | 92.900 | 89.250 | 90.150 | 42.803 | 240,952 |
| 2022-11-17 | 88.000 | 94.000 | 87.200 | 91.550 | 43.468 | 508,418 |
| 2022-11-16 | 90.000 | 91.150 | 87.350 | 87.450 | 41.521 | 435,094 |
| 2022-11-15 | 87.450 | 89.000 | 86.300 | 88.500 | 42.020 | 245,174 |
| 2022-11-14 | 87.300 | 88.250 | 85.400 | 87.350 | 41.474 | 230,086 |
| 2022-11-11 | 86.600 | 88.000 | 86.000 | 86.800 | 41.213 | 231,310 |
| 2022-11-10 | 88.000 | 88.900 | 85.550 | 86.600 | 41.118 | 245,144 |
| 2022-11-09 | 88.400 | 90.100 | 87.700 | 88.450 | 41.996 | 264,921 |
| 2022-11-08 | 89.800 | 91.000 | 88.150 | 88.350 | 41.948 | 225,026 |
| 2022-11-07 | 90.750 | 91.900 | 89.400 | 91.350 | 43.373 | 274,318 |
| 2022-11-04 | 91.300 | 91.550 | 89.100 | 90.950 | 43.183 | 389,674 |
| 2022-11-03 | 88.800 | 92.600 | 87.500 | 89.800 | 42.637 | 529,277 |
| 2022-11-02 | 88.250 | 90.800 | 87.050 | 88.650 | 42.091 | 322,861 |
| 2022-11-01 | 84.550 | 89.900 | 84.400 | 88.300 | 41.925 | 604,350 |
| 2022-10-31 | 83.800 | 84.750 | 81.650 | 84.100 | 39.931 | 252,787 |
| 2022-10-28 | 81.750 | 84.950 | 80.850 | 83.850 | 39.812 | 380,831 |
| 2022-10-27 | 82.550 | 83.500 | 78.750 | 81.850 | 38.862 | 466,078 |
| 2022-10-26 | 81.000 | 83.400 | 80.900 | 82.450 | 39.147 | 276,000 |
| 2022-10-25 | 84.350 | 84.400 | 79.750 | 81.100 | 38.506 | 325,837 |
| 2022-10-24 | 85.650 | 85.650 | 83.500 | 84.200 | 39.978 | 248,267 |
| 2022-10-21 | 84.050 | 86.300 | 84.000 | 85.500 | 40.595 | 196,239 |
| 2022-10-20 | 86.550 | 87.800 | 84.000 | 85.250 | 40.477 | 173,867 |
| 2022-10-19 | 86.600 | 87.000 | 84.700 | 87.000 | 41.308 | 196,619 |
| 2022-10-18 | 85.300 | 86.450 | 84.400 | 86.250 | 40.951 | 236,589 |
| 2022-10-17 | 82.250 | 85.250 | 82.000 | 85.050 | 40.382 | 287,762 |
| 2022-10-14 | 83.200 | 84.350 | 81.650 | 82.100 | 38.981 | 315,900 |
| 2022-10-13 | 81.600 | 83.900 | 80.300 | 82.350 | 39.100 | 270,112 |
| 2022-10-12 | 81.700 | 84.900 | 81.300 | 81.600 | 38.744 | 255,816 |
| 2022-10-11 | 83.000 | 84.000 | 81.700 | 82.050 | 38.957 | 284,665 |
| 2022-10-10 | 84.000 | 84.950 | 83.050 | 84.500 | 40.121 | 165,947 |
| 2022-10-07 | 86.800 | 87.450 | 82.800 | 84.500 | 40.121 | 330,306 |
| 2022-10-06 | 84.400 | 87.400 | 84.000 | 86.700 | 41.165 | 567,476 |
| 2022-10-05 | 84.750 | 85.200 | 82.850 | 84.400 | 40.073 | 361,677 |
| 2022-10-04 | 83.000 | 84.900 | 81.600 | 84.100 | 39.931 | 793,737 |
| 2022-10-03 | 79.500 | 80.000 | 77.300 | 79.050 | 37.533 | 399,835 |
| 2022-09-30 | 77.000 | 79.700 | 76.050 | 79.550 | 37.770 | 629,829 |
| 2022-09-29 | 73.000 | 78.000 | 73.000 | 76.300 | 36.227 | 568,088 |
| 2022-09-28 | 70.050 | 74.150 | 68.950 | 73.500 | 34.898 | 593,450 |
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.