BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 147.90 | 150.60 | 147.00 | 148.30 | 133.32 | 530,745 |
| 2026-01-28 | 144.00 | 147.10 | 142.60 | 146.40 | 131.61 | 726,422 |
| 2026-01-27 | 139.00 | 140.80 | 136.50 | 140.40 | 126.22 | 310,909 |
| 2026-01-26 | 139.50 | 141.10 | 137.10 | 137.10 | 123.25 | 504,129 |
| 2026-01-23 | 138.50 | 140.80 | 137.00 | 139.40 | 125.32 | 776,801 |
| 2026-01-22 | 143.20 | 144.90 | 137.60 | 137.90 | 123.97 | 707,328 |
| 2026-01-21 | 141.00 | 143.60 | 140.20 | 141.50 | 127.21 | 499,631 |
| 2026-01-20 | 142.80 | 143.50 | 140.60 | 141.00 | 126.76 | 244,681 |
| 2026-01-19 | 145.80 | 145.90 | 142.00 | 143.10 | 128.64 | 285,239 |
| 2026-01-16 | 145.10 | 149.10 | 145.00 | 147.80 | 132.87 | 485,174 |
| 2026-01-15 | 143.40 | 144.60 | 140.20 | 143.20 | 128.73 | 422,205 |
| 2026-01-14 | 142.70 | 143.90 | 140.30 | 143.90 | 129.36 | 430,924 |
| 2026-01-13 | 137.30 | 142.00 | 136.60 | 141.80 | 127.48 | 636,194 |
| 2026-01-12 | 135.30 | 136.90 | 132.70 | 136.00 | 122.26 | 421,303 |
| 2026-01-09 | 139.00 | 139.80 | 134.50 | 134.80 | 121.18 | 541,897 |
| 2026-01-08 | 139.10 | 141.40 | 137.50 | 137.70 | 123.79 | 576,167 |
| 2026-01-07 | 133.50 | 137.40 | 132.50 | 136.40 | 122.62 | 539,143 |
| 2026-01-06 | 130.60 | 135.00 | 129.20 | 134.40 | 120.82 | 616,037 |
| 2026-01-05 | 129.70 | 133.40 | 126.70 | 131.50 | 118.22 | 461,259 |
| 2026-01-02 | 132.00 | 132.90 | 127.50 | 127.70 | 114.80 | 411,579 |
| 2025-12-30 | 129.70 | 132.20 | 129.10 | 132.00 | 118.67 | 298,284 |
| 2025-12-29 | 125.70 | 130.00 | 124.60 | 129.70 | 116.60 | 290,218 |
| 2025-12-23 | 125.90 | 126.10 | 123.00 | 125.50 | 112.82 | 363,962 |
| 2025-12-22 | 126.80 | 127.80 | 124.60 | 125.10 | 112.46 | 449,929 |
| 2025-12-19 | 127.00 | 127.40 | 123.90 | 126.50 | 113.72 | 869,817 |
| 2025-12-18 | 126.90 | 130.00 | 126.90 | 128.00 | 115.07 | 436,500 |
| 2025-12-17 | 124.70 | 127.70 | 124.30 | 125.70 | 113.00 | 613,249 |
| 2025-12-16 | 123.00 | 124.70 | 121.90 | 123.90 | 111.38 | 468,409 |
| 2025-12-15 | 124.00 | 124.00 | 121.70 | 123.10 | 110.66 | 450,061 |
| 2025-12-12 | 122.60 | 124.20 | 120.60 | 123.80 | 111.29 | 807,759 |
| 2025-12-11 | 120.00 | 120.60 | 118.70 | 119.50 | 107.43 | 390,465 |
| 2025-12-10 | 125.70 | 125.70 | 122.50 | 122.80 | 106.76 | 420,404 |
| 2025-12-09 | 125.40 | 126.60 | 123.80 | 124.00 | 107.80 | 428,823 |
| 2025-12-08 | 124.00 | 127.30 | 123.20 | 126.70 | 110.15 | 374,622 |
| 2025-12-05 | 125.50 | 127.20 | 123.80 | 124.50 | 108.23 | 481,844 |
| 2025-12-04 | 126.80 | 127.10 | 124.70 | 126.20 | 109.71 | 404,209 |
| 2025-12-03 | 122.40 | 126.80 | 122.40 | 126.50 | 109.97 | 1,111,934 |
| 2025-12-02 | 120.60 | 122.80 | 117.80 | 119.00 | 103.45 | 1,504,067 |
| 2025-12-01 | 127.60 | 128.10 | 125.90 | 126.90 | 110.32 | 400,899 |
| 2025-11-28 | 126.00 | 129.00 | 125.00 | 128.50 | 111.71 | 410,213 |
| 2025-11-27 | 124.70 | 126.30 | 123.30 | 124.40 | 108.15 | 231,039 |
| 2025-11-26 | 126.00 | 127.10 | 124.40 | 126.50 | 109.97 | 200,176 |
| 2025-11-25 | 126.70 | 128.80 | 125.00 | 125.50 | 109.10 | 289,681 |
| 2025-11-24 | 127.40 | 127.80 | 125.00 | 125.90 | 109.45 | 290,244 |
| 2025-11-21 | 127.60 | 127.60 | 124.60 | 126.70 | 110.15 | 306,506 |
| 2025-11-20 | 131.20 | 131.20 | 128.00 | 130.80 | 113.71 | 398,381 |
| 2025-11-19 | 134.10 | 135.50 | 130.50 | 131.70 | 114.49 | 390,918 |
| 2025-11-18 | 133.60 | 133.90 | 131.50 | 132.20 | 114.93 | 359,843 |
| 2025-11-17 | 131.20 | 135.40 | 131.20 | 135.40 | 117.71 | 320,630 |
| 2025-11-14 | 129.90 | 129.90 | 127.40 | 129.40 | 112.49 | 393,729 |
| 2025-11-13 | 130.50 | 131.50 | 129.10 | 130.60 | 113.54 | 323,597 |
| 2025-11-12 | 132.50 | 133.70 | 131.40 | 131.80 | 114.58 | 281,435 |
| 2025-11-11 | 135.30 | 136.40 | 134.00 | 134.80 | 117.19 | 228,536 |
| 2025-11-10 | 137.50 | 138.40 | 135.00 | 136.20 | 118.41 | 258,746 |
| 2025-11-07 | 136.50 | 137.20 | 134.80 | 136.00 | 118.23 | 345,769 |
| 2025-11-06 | 136.30 | 139.60 | 135.30 | 138.20 | 120.14 | 499,352 |
| 2025-11-05 | 135.70 | 138.00 | 135.10 | 135.30 | 117.62 | 533,140 |
| 2025-11-04 | 135.90 | 136.00 | 132.70 | 134.00 | 116.49 | 499,371 |
| 2025-11-03 | 136.00 | 137.60 | 135.10 | 137.00 | 119.10 | 432,443 |
| 2025-10-31 | 135.90 | 135.90 | 132.30 | 134.40 | 116.84 | 335,946 |
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.