BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 68.400 | 70.750 | 67.950 | 70.200 | 33.331 | 464,382 |
| 2022-09-26 | 66.750 | 70.000 | 64.200 | 69.750 | 33.117 | 399,521 |
| 2022-09-23 | 71.100 | 73.350 | 66.950 | 67.400 | 32.001 | 679,235 |
| 2022-09-22 | 73.300 | 73.450 | 71.150 | 72.750 | 34.542 | 220,908 |
| 2022-09-21 | 70.450 | 74.000 | 70.450 | 72.350 | 34.352 | 429,816 |
| 2022-09-20 | 69.250 | 71.300 | 69.100 | 70.250 | 33.355 | 359,267 |
| 2022-09-19 | 68.850 | 69.200 | 65.850 | 69.150 | 32.832 | 340,384 |
| 2022-09-16 | 71.300 | 72.900 | 69.100 | 69.600 | 33.046 | 512,032 |
| 2022-09-15 | 71.800 | 73.300 | 71.200 | 72.400 | 34.375 | 189,208 |
| 2022-09-14 | 68.000 | 71.700 | 67.650 | 71.450 | 33.924 | 372,206 |
| 2022-09-13 | 69.900 | 70.600 | 68.850 | 69.600 | 33.046 | 393,239 |
| 2022-09-12 | 69.050 | 69.950 | 68.100 | 69.650 | 33.070 | 336,555 |
| 2022-09-09 | 67.000 | 69.000 | 66.750 | 68.350 | 32.453 | 366,286 |
| 2022-09-08 | 66.000 | 66.600 | 63.600 | 66.000 | 31.337 | 569,832 |
| 2022-09-07 | 67.000 | 67.400 | 65.000 | 65.200 | 30.957 | 535,002 |
| 2022-09-06 | 68.000 | 69.350 | 66.500 | 67.100 | 31.859 | 421,220 |
| 2022-09-05 | 64.800 | 67.850 | 64.350 | 67.850 | 32.215 | 535,002 |
| 2022-09-02 | 65.000 | 65.200 | 62.750 | 64.950 | 30.838 | 487,372 |
| 2022-09-01 | 63.000 | 65.750 | 60.000 | 65.000 | 30.862 | 725,085 |
| 2022-08-31 | 64.900 | 65.900 | 64.250 | 64.950 | 29.921 | 789,989 |
| 2022-08-30 | 68.000 | 69.900 | 63.200 | 64.300 | 29.621 | 1,270,778 |
| 2022-08-29 | 77.000 | 77.000 | 67.100 | 69.800 | 32.155 | 1,264,018 |
| 2022-08-26 | 80.100 | 83.800 | 79.100 | 79.400 | 36.578 | 455,985 |
| 2022-08-25 | 80.800 | 81.000 | 79.100 | 79.500 | 36.624 | 233,013 |
| 2022-08-24 | 80.750 | 81.600 | 79.150 | 80.350 | 37.015 | 260,566 |
| 2022-08-23 | 81.700 | 82.250 | 80.450 | 81.650 | 37.614 | 173,819 |
| 2022-08-22 | 82.600 | 83.700 | 80.400 | 81.050 | 37.338 | 195,194 |
| 2022-08-19 | 82.750 | 84.100 | 82.600 | 83.000 | 38.236 | 170,039 |
| 2022-08-18 | 83.000 | 83.350 | 81.650 | 82.850 | 38.167 | 186,806 |
| 2022-08-17 | 82.000 | 83.400 | 81.050 | 83.400 | 38.420 | 150,554 |
| 2022-08-16 | 80.500 | 82.250 | 80.300 | 82.100 | 37.821 | 235,176 |
| 2022-08-15 | 85.450 | 86.450 | 80.050 | 80.400 | 37.038 | 362,997 |
| 2022-08-12 | 83.950 | 85.550 | 83.950 | 84.900 | 39.111 | 204,537 |
| 2022-08-11 | 83.800 | 85.850 | 83.200 | 83.750 | 38.581 | 425,166 |
| 2022-08-10 | 85.100 | 87.800 | 84.400 | 84.900 | 39.111 | 469,840 |
| 2022-08-09 | 82.500 | 85.800 | 80.300 | 85.300 | 39.295 | 435,644 |
| 2022-08-08 | 81.600 | 82.500 | 80.900 | 82.150 | 37.844 | 118,439 |
| 2022-08-05 | 80.300 | 81.350 | 79.500 | 81.150 | 37.384 | 178,852 |
| 2022-08-04 | 83.250 | 83.250 | 79.800 | 80.300 | 36.992 | 246,083 |
| 2022-08-03 | 81.250 | 83.400 | 81.200 | 82.600 | 38.052 | 361,989 |
| 2022-08-02 | 81.050 | 82.250 | 80.200 | 81.550 | 37.568 | 341,399 |
| 2022-08-01 | 80.050 | 84.350 | 79.450 | 80.700 | 37.176 | 337,024 |
| 2022-07-29 | 80.550 | 80.550 | 79.050 | 79.500 | 36.624 | 214,263 |
| 2022-07-28 | 79.000 | 80.800 | 79.000 | 79.400 | 36.578 | 379,505 |
| 2022-07-27 | 77.300 | 78.950 | 77.300 | 78.500 | 36.163 | 187,602 |
| 2022-07-26 | 77.000 | 79.500 | 76.900 | 77.750 | 35.817 | 329,115 |
| 2022-07-25 | 76.900 | 76.900 | 74.750 | 75.800 | 34.919 | 76,406 |
| 2022-07-22 | 76.800 | 78.500 | 76.150 | 76.600 | 35.288 | 193,234 |
| 2022-07-21 | 76.100 | 76.300 | 74.750 | 75.700 | 34.873 | 251,826 |
| 2022-07-20 | 77.900 | 77.900 | 74.600 | 75.150 | 34.620 | 174,805 |
| 2022-07-19 | 74.500 | 77.000 | 74.000 | 76.900 | 35.426 | 274,569 |
| 2022-07-18 | 72.500 | 75.000 | 72.200 | 75.000 | 34.551 | 178,603 |
| 2022-07-15 | 69.700 | 71.950 | 68.750 | 71.950 | 33.145 | 245,519 |
| 2022-07-14 | 72.300 | 73.000 | 69.050 | 69.650 | 32.086 | 271,563 |
| 2022-07-13 | 71.000 | 71.750 | 69.500 | 70.950 | 32.685 | 283,042 |
| 2022-07-12 | 71.450 | 71.450 | 68.900 | 70.750 | 32.593 | 186,680 |
| 2022-07-11 | 69.300 | 71.500 | 68.300 | 70.650 | 32.547 | 165,499 |
| 2022-07-08 | 73.000 | 74.250 | 69.100 | 69.700 | 32.109 | 282,720 |
| 2022-07-07 | 69.850 | 72.600 | 69.600 | 72.150 | 33.238 | 171,990 |
| 2022-07-06 | 73.350 | 73.700 | 69.150 | 69.150 | 31.856 | 337,836 |
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.