BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	49.880	49.900	49.000	49.460	21.221	231,771
2022-01-07	48.500	49.500	48.160	49.500	21.238	274,213
2022-01-06	48.200	49.000	47.800	48.540	20.826	212,288
2022-01-05	49.940	49.940	48.200	48.800	20.938	458,647
2022-01-04	50.800	51.000	49.380	50.000	21.453	433,903
2022-01-03	50.050	51.050	49.980	50.500	21.667	224,972
2021-12-30	50.200	50.500	49.880	50.050	21.474	249,726
2021-12-29	50.800	50.850	49.800	50.250	21.560	214,562
2021-12-28	50.400	51.350	49.820	51.000	21.882	257,449
2021-12-27	49.940	50.200	49.420	49.980	21.444	229,030
2021-12-23	50.000	50.550	49.500	49.880	21.401	280,014
2021-12-22	49.740	49.820	49.060	49.760	21.350	294,991
2021-12-21	49.120	49.860	48.800	49.500	21.238	365,928
2021-12-20	48.260	48.920	47.320	48.920	20.990	331,950
2021-12-17	48.020	49.200	48.020	48.960	21.007	651,995
2021-12-16	47.400	49.320	47.360	49.020	21.032	645,501
2021-12-15	47.100	47.420	46.400	46.520	19.960	372,610
2021-12-14	47.000	47.300	46.100	47.280	20.286	543,148
2021-12-13	47.500	48.760	47.080	47.140	20.226	652,627
2021-12-10	47.200	48.680	47.080	47.460	20.363	600,224
2021-12-09	47.300	48.000	46.840	46.860	20.106	681,277
2021-12-08	44.500	47.020	44.180	47.020	20.174	1,572,574
2021-12-07	42.340	43.520	42.100	43.320	18.587	471,783
2021-12-06	41.900	42.400	41.460	41.740	17.909	394,578
2021-12-03	42.680	43.040	41.600	42.000	18.020	726,980
2021-12-02	44.000	44.000	42.000	42.340	18.166	1,366,217
2021-12-01	46.000	46.180	44.180	44.460	19.076	701,838
2021-11-30	44.600	46.440	43.500	46.100	19.780	965,866
2021-11-29	47.340	47.880	44.260	44.640	19.153	1,178,475
2021-11-26	47.460	48.000	46.480	47.100	20.209	563,445
2021-11-25	47.900	49.180	47.600	49.020	21.032	279,214
2021-11-24	47.260	48.660	46.900	47.920	20.560	315,075
2021-11-23	47.480	47.720	46.080	47.320	20.303	359,286
2021-11-22	48.380	48.840	47.080	47.480	20.372	246,968
2021-11-19	46.700	48.680	45.300	48.560	20.835	1,072,929
2021-11-18	48.400	49.180	47.160	47.220	19.879	497,864
2021-11-17	47.120	49.180	46.800	48.800	20.544	1,092,410
2021-11-16	49.280	49.280	44.740	47.000	19.787	1,869,029
2021-11-15	48.580	49.840	48.000	49.140	20.688	485,668
2021-11-12	49.260	49.500	48.380	48.380	20.368	312,724
2021-11-11	48.020	49.200	47.400	49.160	20.696	350,267
2021-11-10	49.000	49.800	47.120	47.960	20.191	551,322
2021-11-09	47.100	49.360	46.400	48.740	20.519	514,734
2021-11-08	47.060	47.380	45.680	47.140	19.846	473,586
2021-11-05	49.180	49.180	46.540	46.920	19.753	732,836
2021-11-04	48.780	49.740	48.100	49.160	20.696	536,841
2021-11-03	46.000	48.640	45.600	48.600	20.460	639,346
2021-11-02	47.060	47.260	45.500	45.520	19.164	455,214
2021-11-01	46.000	47.140	45.460	46.640	19.635	450,357
2021-10-29	44.400	46.160	43.780	45.000	18.945	553,660
2021-10-28	43.100	43.760	42.360	43.440	18.288	368,602
2021-10-27	44.400	44.740	42.840	43.240	18.204	379,329
2021-10-26	46.440	46.440	44.200	44.600	18.776	329,951
2021-10-25	45.500	46.160	45.020	46.100	19.408	243,789
2021-10-22	46.580	46.580	45.400	45.500	19.155	322,807
2021-10-21	46.060	46.800	45.580	46.480	19.568	292,587
2021-10-20	46.000	47.260	45.280	45.860	19.307	347,827

← NewerPage 21 of 21 · 1,257 trading days

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.