BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 210.60 | 212.40 | 208.00 | 210.60 | 202.58 | 318,945 |
| 2026-07-23 | 207.20 | 213.40 | 206.00 | 210.80 | 202.77 | 291,496 |
| 2026-07-22 | 209.40 | 212.80 | 204.80 | 205.00 | 197.19 | 349,871 |
| 2026-07-21 | 205.00 | 210.60 | 203.20 | 210.00 | 202.00 | 406,719 |
| 2026-07-20 | 198.00 | 204.40 | 194.20 | 204.20 | 196.42 | 398,174 |
| 2026-07-17 | 198.30 | 198.70 | 193.50 | 196.00 | 188.53 | 341,892 |
| 2026-07-16 | 200.00 | 200.40 | 195.50 | 200.40 | 192.77 | 204,506 |
| 2026-07-15 | 205.00 | 205.60 | 199.60 | 200.20 | 192.57 | 292,680 |
| 2026-07-14 | 201.00 | 205.40 | 198.00 | 205.00 | 197.19 | 552,855 |
| 2026-07-13 | 190.80 | 199.90 | 190.70 | 196.70 | 189.21 | 391,472 |
| 2026-07-10 | 187.80 | 191.00 | 186.10 | 190.40 | 183.15 | 143,422 |
| 2026-07-09 | 194.50 | 194.50 | 185.20 | 185.60 | 178.53 | 410,107 |
| 2026-07-08 | 190.00 | 195.60 | 188.00 | 195.30 | 187.86 | 283,201 |
| 2026-07-07 | 182.40 | 188.80 | 182.30 | 185.80 | 178.72 | 204,417 |
| 2026-07-06 | 188.40 | 188.40 | 182.20 | 187.80 | 180.65 | 227,523 |
| 2026-07-03 | 182.50 | 187.50 | 181.70 | 187.50 | 180.36 | 260,189 |
| 2026-07-02 | 173.90 | 182.80 | 173.40 | 181.90 | 174.97 | 225,202 |
| 2026-07-01 | 173.30 | 175.20 | 171.50 | 175.20 | 168.53 | 247,286 |
| 2026-06-30 | 175.90 | 177.40 | 172.50 | 172.60 | 166.02 | 274,773 |
| 2026-06-29 | 175.60 | 179.00 | 172.60 | 176.60 | 169.87 | 349,320 |
| 2026-06-26 | 178.90 | 179.20 | 175.30 | 176.00 | 169.30 | 232,220 |
| 2026-06-25 | 181.50 | 182.30 | 176.30 | 180.00 | 173.14 | 379,753 |
| 2026-06-24 | 187.10 | 194.40 | 184.20 | 185.20 | 178.14 | 467,749 |
| 2026-06-23 | 180.20 | 186.00 | 178.50 | 185.70 | 178.63 | 326,857 |
| 2026-06-22 | 178.80 | 182.90 | 178.80 | 181.30 | 174.39 | 228,128 |
| 2026-06-19 | 175.60 | 180.70 | 175.50 | 179.00 | 172.18 | 315,231 |
| 2026-06-18 | 179.80 | 179.90 | 174.40 | 177.80 | 171.03 | 426,544 |
| 2026-06-17 | 182.50 | 186.60 | 181.50 | 182.20 | 175.26 | 446,034 |
| 2026-06-16 | 190.00 | 196.70 | 182.70 | 185.10 | 178.05 | 651,963 |
| 2026-06-15 | 199.70 | 204.20 | 192.50 | 194.60 | 187.19 | 604,571 |
| 2026-06-12 | 200.00 | 201.40 | 193.30 | 201.00 | 193.34 | 425,491 |
| 2026-06-11 | 202.00 | 205.60 | 201.20 | 203.80 | 196.04 | 264,355 |
| 2026-06-10 | 202.20 | 207.60 | 200.80 | 207.60 | 193.73 | 296,810 |
| 2026-06-09 | 198.90 | 201.60 | 194.40 | 201.20 | 187.76 | 292,095 |
| 2026-06-08 | 196.10 | 199.80 | 195.50 | 197.00 | 183.84 | 265,045 |
| 2026-06-05 | 190.60 | 195.60 | 189.10 | 195.20 | 182.16 | 270,206 |
| 2026-06-04 | 189.80 | 191.00 | 187.30 | 190.60 | 177.87 | 228,652 |
| 2026-06-03 | 187.50 | 192.50 | 186.20 | 191.90 | 179.08 | 391,980 |
| 2026-06-02 | 190.10 | 197.00 | 182.70 | 185.70 | 173.29 | 777,603 |
| 2026-06-01 | 180.00 | 186.10 | 180.00 | 186.00 | 173.57 | 403,396 |
| 2026-05-29 | 190.00 | 190.50 | 179.80 | 182.00 | 169.84 | 592,134 |
| 2026-05-28 | 196.70 | 197.20 | 189.30 | 192.00 | 179.17 | 356,384 |
| 2026-05-27 | 201.00 | 201.00 | 194.00 | 195.30 | 182.25 | 365,034 |
| 2026-05-26 | 201.60 | 203.00 | 198.70 | 202.60 | 189.07 | 282,907 |
| 2026-05-22 | 208.60 | 208.60 | 202.00 | 203.80 | 190.19 | 311,743 |
| 2026-05-21 | 209.00 | 212.20 | 207.40 | 209.80 | 195.78 | 422,677 |
| 2026-05-20 | 199.40 | 207.40 | 199.00 | 205.40 | 191.68 | 452,073 |
| 2026-05-19 | 198.30 | 204.00 | 198.20 | 200.20 | 186.83 | 394,312 |
| 2026-05-18 | 197.00 | 198.50 | 194.10 | 198.30 | 185.05 | 417,706 |
| 2026-05-15 | 192.20 | 196.20 | 190.00 | 195.40 | 182.35 | 335,394 |
| 2026-05-13 | 190.70 | 194.90 | 187.20 | 189.30 | 176.65 | 302,903 |
| 2026-05-12 | 189.00 | 192.40 | 188.20 | 191.10 | 178.33 | 150,449 |
| 2026-05-11 | 188.90 | 193.20 | 188.30 | 189.00 | 176.37 | 306,580 |
| 2026-05-08 | 188.00 | 189.70 | 186.30 | 187.50 | 174.97 | 173,835 |
| 2026-05-07 | 182.40 | 187.90 | 180.20 | 185.90 | 173.48 | 332,399 |
| 2026-05-06 | 189.60 | 192.10 | 182.90 | 183.50 | 171.24 | 354,832 |
| 2026-05-05 | 187.50 | 192.00 | 186.80 | 191.00 | 178.24 | 255,935 |
| 2026-05-04 | 186.50 | 190.20 | 185.00 | 187.50 | 174.97 | 388,614 |
| 2026-04-30 | 182.60 | 189.50 | 182.30 | 185.10 | 172.73 | 476,368 |
| 2026-04-29 | 182.80 | 189.70 | 182.60 | 186.70 | 174.23 | 614,353 |
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.