BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	61.450	61.900	60.200	61.650	27.269	279,387
2022-04-01	60.950	61.700	60.350	61.050	27.003	330,892
2022-03-31	60.400	60.800	59.700	60.450	26.738	170,973
2022-03-30	58.700	60.300	58.550	60.300	26.672	284,930
2022-03-29	60.800	60.800	57.500	59.500	26.318	584,966
2022-03-28	57.500	61.350	57.500	60.150	26.605	1,131,423
2022-03-25	55.200	57.450	55.000	57.150	25.278	612,254
2022-03-24	54.950	55.150	54.050	55.150	24.394	234,960
2022-03-23	53.700	54.800	53.600	54.800	24.239	322,640
2022-03-22	53.700	54.050	53.150	53.700	23.752	195,481
2022-03-21	53.500	53.750	52.450	53.650	23.730	251,783
2022-03-18	54.300	54.900	52.750	52.750	23.332	391,299
2022-03-17	55.300	55.300	53.800	54.300	24.018	224,142
2022-03-16	55.000	55.750	54.050	54.950	24.305	258,628
2022-03-15	54.650	55.500	52.450	53.850	23.819	893,720
2022-03-14	55.900	55.900	54.250	55.050	24.349	403,122
2022-03-11	54.650	56.350	54.500	55.300	24.460	593,819
2022-03-10	54.000	54.900	53.300	54.000	23.885	469,645
2022-03-09	56.500	57.650	53.250	53.950	23.863	978,065
2022-03-08	50.350	56.250	49.940	56.100	24.814	1,192,144
2022-03-07	50.400	51.000	49.120	50.500	22.337	973,134
2022-03-04	52.000	52.000	49.700	51.000	22.558	416,197
2022-03-03	55.150	55.950	52.650	53.050	22.762	996,725
2022-03-02	52.600	56.000	51.400	54.900	23.555	1,267,206
2022-03-01	53.800	56.550	52.050	52.450	22.504	1,042,982
2022-02-28	52.300	53.400	51.700	52.350	22.461	595,968
2022-02-25	52.200	52.550	50.650	51.700	22.182	303,335
2022-02-24	49.000	52.100	49.000	51.300	22.011	609,246
2022-02-23	49.960	51.250	49.440	51.000	21.882	290,470
2022-02-22	47.300	49.940	46.420	49.520	21.247	256,901
2022-02-21	49.700	50.400	47.820	48.360	20.749	299,421
2022-02-18	51.000	52.350	50.050	50.750	21.775	296,210
2022-02-17	50.800	52.200	49.900	51.750	22.204	545,084
2022-02-16	49.180	50.800	49.180	50.800	21.796	155,509
2022-02-15	48.800	50.300	47.180	49.960	21.436	402,738
2022-02-14	50.000	50.050	48.400	48.640	20.869	235,914
2022-02-11	49.520	50.400	48.620	50.200	21.539	199,791
2022-02-10	47.500	49.900	47.500	49.900	21.410	383,027
2022-02-09	47.500	48.440	47.160	48.240	20.698	122,192
2022-02-08	47.600	48.700	47.100	47.500	20.380	212,080
2022-02-07	47.280	48.220	46.980	47.560	20.406	206,699
2022-02-04	47.220	47.620	46.500	47.000	20.166	196,313
2022-02-03	48.000	48.340	47.020	47.200	20.252	151,190
2022-02-02	48.100	49.220	47.560	48.380	20.758	256,592
2022-02-01	47.640	47.680	46.180	47.540	20.397	321,742
2022-01-31	49.760	49.900	47.580	47.580	20.415	196,695
2022-01-28	48.000	49.200	47.960	49.000	21.024	251,216
2022-01-27	46.160	47.940	45.500	47.760	20.492	207,356
2022-01-26	45.460	47.500	45.060	47.020	20.174	244,009
2022-01-25	44.980	45.800	44.480	45.680	19.599	283,829
2022-01-24	46.500	46.500	43.600	43.840	18.810	505,859
2022-01-21	47.300	47.500	45.680	45.860	19.677	530,696
2022-01-20	48.600	49.200	47.600	47.860	20.535	405,452
2022-01-19	49.700	49.720	48.540	49.360	21.178	509,666
2022-01-18	50.650	50.800	49.900	50.200	21.539	197,809
2022-01-17	50.650	50.900	50.000	50.600	21.710	195,844
2022-01-14	50.200	50.700	49.760	50.450	21.646	202,645
2022-01-13	51.250	51.250	50.000	50.450	21.646	165,724
2022-01-12	49.900	51.250	49.840	51.150	21.946	279,930
2022-01-11	49.140	49.600	49.000	49.500	21.238	166,165

← NewerPage 20 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.