BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	70.800	72.500	70.100	70.750	32.593	178,450
2022-07-04	70.050	71.600	69.900	71.350	32.869	90,724
2022-07-01	72.900	72.950	69.100	69.400	31.971	241,354
2022-06-30	74.800	74.800	72.350	72.900	33.583	258,626
2022-06-29	75.200	76.600	75.000	75.000	34.551	154,512
2022-06-28	75.950	77.050	75.200	75.750	34.896	158,919
2022-06-27	73.500	75.800	72.800	75.800	34.919	321,690
2022-06-24	72.750	73.600	71.500	72.400	33.353	315,540
2022-06-23	74.050	76.050	72.750	74.250	34.205	449,286
2022-06-22	76.400	76.400	73.750	74.450	34.297	323,877
2022-06-21	73.000	76.800	73.000	76.450	35.219	363,386
2022-06-20	71.000	72.950	68.900	72.700	33.491	293,850
2022-06-17	71.300	73.150	70.600	71.050	32.731	336,178
2022-06-16	72.100	73.500	71.000	71.500	32.938	382,337
2022-06-15	73.600	73.850	71.800	71.850	33.099	457,379
2022-06-14	72.800	74.850	72.600	73.750	33.975	358,315
2022-06-13	73.000	75.100	71.700	73.250	33.744	341,519
2022-06-10	75.500	75.600	73.500	75.050	34.574	305,976
2022-06-09	79.400	79.400	75.750	76.400	35.195	454,936
2022-06-08	79.600	79.700	77.600	78.750	36.278	389,619
2022-06-07	80.150	81.600	78.300	79.200	36.485	637,873
2022-06-03	77.000	80.300	76.850	80.300	36.992	855,331
2022-06-02	73.200	75.700	72.750	75.000	34.551	373,729
2022-06-01	76.500	76.500	72.750	73.000	33.629	503,815
2022-05-31	74.800	78.350	74.800	77.050	35.495	841,319
2022-05-30	75.050	76.400	73.850	74.300	34.228	311,702
2022-05-27	74.000	75.700	74.000	74.500	34.320	536,034
2022-05-25	73.700	74.200	71.700	73.650	33.929	330,034
2022-05-24	72.950	74.400	71.800	73.150	33.698	317,927
2022-05-23	74.700	76.000	73.200	75.250	33.284	547,932
2022-05-20	69.350	75.800	68.650	74.000	32.731	1,171,109
2022-05-19	66.600	68.500	64.750	66.850	29.569	529,750
2022-05-18	66.200	68.900	66.150	67.000	29.635	528,887
2022-05-16	63.400	65.900	62.800	65.850	29.126	347,593
2022-05-13	61.500	63.850	60.450	63.400	28.043	287,364
2022-05-12	60.750	60.900	59.100	60.450	26.738	220,390
2022-05-11	60.800	61.550	59.700	60.800	26.893	346,723
2022-05-10	60.200	60.300	58.000	60.000	26.539	286,482
2022-05-09	61.700	62.700	60.250	60.550	26.782	302,192
2022-05-06	62.000	63.000	61.300	61.700	27.291	193,617
2022-05-05	64.500	64.800	62.600	62.850	27.799	317,627
2022-05-04	62.900	65.200	61.700	64.150	28.374	392,871
2022-05-03	60.500	62.650	59.350	61.700	27.291	478,064
2022-05-02	60.550	60.550	57.750	58.350	25.809	256,032
2022-04-29	62.600	62.700	59.750	59.750	26.428	243,053
2022-04-28	61.500	63.300	61.000	62.450	27.623	350,862
2022-04-27	58.700	61.350	58.250	61.000	26.981	285,538
2022-04-26	58.100	58.800	56.700	58.750	25.986	277,007
2022-04-25	59.000	59.000	56.250	58.100	25.698	316,217
2022-04-22	60.500	61.150	59.500	60.200	26.627	173,477
2022-04-21	60.150	61.650	60.150	60.950	26.959	279,979
2022-04-20	61.700	62.050	59.750	59.900	26.495	189,899
2022-04-19	62.000	62.550	61.300	61.600	27.247	235,681
2022-04-13	61.550	62.100	60.700	61.850	27.357	205,539
2022-04-12	62.450	62.800	61.050	61.500	27.202	256,400
2022-04-11	67.000	67.000	62.750	63.000	27.866	324,740
2022-04-08	66.900	67.650	65.500	66.950	29.613	396,543
2022-04-07	66.300	66.900	65.050	66.200	29.281	438,509
2022-04-06	63.050	66.400	63.050	65.800	29.104	979,086
2022-04-05	61.000	62.700	61.000	62.500	27.645	436,076

← NewerPage 19 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.