BW LPG Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	174.10	185.30	174.10	182.60	170.40	1,081,418
2026-04-27	173.00	174.50	171.10	171.40	159.95	228,630
2026-04-24	170.60	173.20	169.30	172.50	160.98	328,619
2026-04-23	168.40	173.30	166.30	170.20	158.83	593,496
2026-04-22	171.60	171.60	165.10	165.80	154.72	384,484
2026-04-21	171.60	176.40	171.60	173.30	161.72	380,830
2026-04-20	173.00	173.00	167.40	171.60	160.14	379,118
2026-04-17	169.80	174.30	167.60	173.00	161.44	637,904
2026-04-16	173.30	173.30	166.30	168.70	157.43	307,667
2026-04-15	169.00	173.50	166.30	170.40	159.02	322,381
2026-04-14	170.60	174.80	167.00	169.40	158.08	345,491
2026-04-13	172.00	173.70	169.50	172.10	160.60	282,907
2026-04-10	171.30	171.30	166.00	168.00	156.78	317,269
2026-04-09	170.10	176.00	170.10	173.00	161.44	407,500
2026-04-08	166.00	170.80	162.30	169.30	157.99	628,318
2026-04-07	168.00	175.40	168.00	170.60	159.20	512,786
2026-04-01	169.30	170.50	167.00	168.90	157.62	196,581
2026-03-31	163.90	172.10	162.40	171.20	159.76	621,666
2026-03-30	163.80	167.10	161.40	165.60	154.54	355,070
2026-03-27	166.00	167.50	161.10	164.30	153.32	335,312
2026-03-26	165.80	168.00	162.60	165.50	154.44	395,654
2026-03-25	165.20	166.90	162.40	164.60	153.60	442,254
2026-03-24	156.00	165.70	154.10	165.10	154.07	673,774
2026-03-23	150.00	155.20	145.60	154.30	143.99	756,257
2026-03-20	153.60	157.50	151.70	153.00	142.78	790,484
2026-03-19	147.90	153.60	145.30	153.60	143.34	923,926
2026-03-18	141.80	148.10	139.20	148.10	138.21	1,014,437
2026-03-17	138.10	139.40	134.10	139.40	130.09	820,593
2026-03-16	132.40	135.80	130.80	135.00	125.98	753,005
2026-03-13	136.00	136.00	127.60	131.30	122.53	1,256,321
2026-03-12	142.90	143.70	136.50	136.50	127.38	803,914
2026-03-11	159.70	160.00	147.00	148.10	133.14	1,574,948
2026-03-10	163.90	166.60	160.50	166.50	149.68	345,451
2026-03-09	162.20	167.60	160.10	166.40	149.59	563,628
2026-03-06	166.50	167.60	162.10	165.10	148.42	597,950
2026-03-05	175.30	176.00	167.00	168.80	151.75	629,080
2026-03-04	175.50	177.50	170.20	175.60	157.86	725,320
2026-03-03	181.40	183.60	177.00	179.10	161.01	1,447,064
2026-03-02	180.00	185.00	174.00	174.60	156.96	869,353
2026-02-27	169.50	172.70	168.20	171.70	154.36	333,763
2026-02-26	168.60	173.10	168.50	169.30	152.20	764,157
2026-02-25	166.20	169.00	163.20	166.40	149.59	683,593
2026-02-24	166.30	167.90	164.60	166.30	149.50	310,332
2026-02-23	170.00	171.00	166.10	166.40	149.59	304,219
2026-02-20	165.30	170.80	164.00	169.40	152.29	547,978
2026-02-19	163.50	165.90	162.00	165.60	148.87	446,774
2026-02-18	161.50	165.60	161.50	165.60	148.87	743,175
2026-02-17	162.00	162.00	158.10	158.70	142.67	438,255
2026-02-16	158.10	164.00	157.70	164.00	147.43	438,697
2026-02-13	157.50	159.10	156.00	158.90	142.85	312,119
2026-02-12	160.00	161.20	157.70	158.80	142.76	405,527
2026-02-11	156.30	162.80	154.80	159.80	143.66	378,631
2026-02-10	156.30	157.50	154.70	156.00	140.24	263,374
2026-02-09	158.30	158.70	154.40	157.00	141.14	407,268
2026-02-06	155.50	158.60	153.20	158.60	142.58	509,738
2026-02-05	153.20	156.90	151.50	156.40	140.60	553,843
2026-02-04	153.70	154.40	151.30	152.90	137.45	384,722
2026-02-03	151.10	153.30	150.00	151.20	135.93	638,283
2026-02-02	149.00	149.90	147.10	148.80	133.77	362,012
2026-01-30	148.10	152.00	147.20	151.80	136.47	591,522

← NewerPage 3 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.