BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 135.90 | 136.80 | 133.60 | 135.00 | 117.36 | 348,138 |
| 2025-10-29 | 130.40 | 137.00 | 130.10 | 135.00 | 117.36 | 650,710 |
| 2025-10-28 | 127.00 | 127.70 | 125.70 | 127.30 | 110.67 | 211,029 |
| 2025-10-27 | 126.30 | 126.90 | 124.50 | 126.70 | 110.15 | 228,973 |
| 2025-10-24 | 127.40 | 128.60 | 125.50 | 126.30 | 109.80 | 355,213 |
| 2025-10-23 | 125.10 | 128.10 | 124.80 | 126.60 | 110.06 | 535,929 |
| 2025-10-22 | 120.90 | 123.00 | 120.00 | 122.90 | 106.84 | 800,499 |
| 2025-10-21 | 123.00 | 123.40 | 119.80 | 120.80 | 105.02 | 291,918 |
| 2025-10-20 | 123.70 | 125.50 | 123.70 | 123.70 | 107.54 | 232,886 |
| 2025-10-17 | 123.70 | 124.00 | 120.90 | 122.80 | 106.76 | 385,233 |
| 2025-10-16 | 124.10 | 127.10 | 124.00 | 125.90 | 109.45 | 290,096 |
| 2025-10-15 | 124.40 | 126.10 | 123.40 | 125.40 | 109.02 | 262,296 |
| 2025-10-14 | 125.80 | 126.80 | 123.30 | 124.40 | 108.15 | 430,990 |
| 2025-10-13 | 128.30 | 130.50 | 126.00 | 129.20 | 112.32 | 412,506 |
| 2025-10-10 | 130.00 | 132.90 | 129.00 | 131.30 | 114.15 | 361,344 |
| 2025-10-09 | 129.50 | 133.40 | 129.00 | 131.60 | 114.41 | 391,524 |
| 2025-10-08 | 133.50 | 134.80 | 129.70 | 130.30 | 113.28 | 357,004 |
| 2025-10-07 | 137.20 | 138.60 | 132.10 | 132.20 | 114.93 | 601,737 |
| 2025-10-06 | 139.00 | 140.30 | 137.30 | 138.90 | 120.75 | 399,007 |
| 2025-10-03 | 137.50 | 140.90 | 136.70 | 139.40 | 121.19 | 472,126 |
| 2025-10-02 | 139.10 | 141.70 | 137.50 | 139.30 | 121.10 | 403,524 |
| 2025-10-01 | 141.50 | 143.90 | 137.40 | 139.20 | 121.01 | 438,930 |
| 2025-09-30 | 145.90 | 146.70 | 142.50 | 142.70 | 124.06 | 483,219 |
| 2025-09-29 | 152.30 | 152.30 | 146.60 | 147.80 | 128.49 | 431,804 |
| 2025-09-26 | 153.50 | 154.90 | 151.70 | 153.50 | 133.45 | 252,474 |
| 2025-09-25 | 157.90 | 159.20 | 154.00 | 154.00 | 133.88 | 245,594 |
| 2025-09-24 | 155.00 | 158.20 | 154.40 | 158.00 | 137.36 | 304,982 |
| 2025-09-23 | 150.50 | 157.00 | 150.50 | 157.00 | 136.49 | 483,790 |
| 2025-09-22 | 153.80 | 154.20 | 150.90 | 151.60 | 131.79 | 346,828 |
| 2025-09-19 | 155.00 | 155.70 | 153.30 | 154.20 | 134.05 | 1,177,241 |
| 2025-09-18 | 156.10 | 157.80 | 154.80 | 155.70 | 135.36 | 513,121 |
| 2025-09-17 | 157.50 | 158.10 | 155.70 | 157.30 | 136.75 | 262,684 |
| 2025-09-16 | 159.00 | 159.50 | 157.40 | 158.00 | 137.36 | 296,030 |
| 2025-09-15 | 158.00 | 160.60 | 158.00 | 160.00 | 139.10 | 644,075 |
| 2025-09-12 | 154.00 | 158.80 | 153.80 | 157.20 | 136.66 | 491,976 |
| 2025-09-11 | 156.00 | 157.50 | 153.80 | 153.80 | 133.71 | 272,070 |
| 2025-09-10 | 157.70 | 158.10 | 154.70 | 156.60 | 136.14 | 423,223 |
| 2025-09-09 | 155.90 | 160.10 | 155.00 | 157.30 | 136.75 | 1,052,036 |
| 2025-09-08 | 153.20 | 157.50 | 153.20 | 154.20 | 134.05 | 899,584 |
| 2025-09-05 | 151.20 | 153.90 | 151.20 | 152.30 | 132.40 | 279,818 |
| 2025-09-04 | 151.00 | 152.90 | 149.20 | 152.80 | 132.84 | 675,767 |
| 2025-09-03 | 153.40 | 156.60 | 152.60 | 152.80 | 130.90 | 919,251 |
| 2025-09-02 | 154.60 | 158.40 | 153.30 | 153.90 | 131.84 | 1,223,228 |
| 2025-09-01 | 155.10 | 156.40 | 152.20 | 154.10 | 132.01 | 718,859 |
| 2025-08-29 | 155.40 | 158.30 | 155.40 | 156.50 | 134.07 | 449,100 |
| 2025-08-28 | 154.10 | 160.00 | 153.50 | 156.40 | 133.98 | 609,516 |
| 2025-08-27 | 153.00 | 158.00 | 153.00 | 155.90 | 133.55 | 632,097 |
| 2025-08-26 | 154.90 | 160.00 | 151.10 | 156.80 | 134.32 | 1,136,203 |
| 2025-08-25 | 166.70 | 167.60 | 162.80 | 162.80 | 139.46 | 992,303 |
| 2025-08-22 | 163.20 | 166.80 | 163.10 | 166.20 | 142.38 | 743,232 |
| 2025-08-21 | 158.20 | 163.70 | 158.10 | 162.20 | 138.95 | 740,576 |
| 2025-08-20 | 155.70 | 159.00 | 153.70 | 158.10 | 135.44 | 449,976 |
| 2025-08-19 | 154.20 | 157.80 | 154.20 | 155.80 | 133.47 | 599,437 |
| 2025-08-18 | 149.50 | 152.00 | 148.30 | 151.70 | 129.96 | 310,889 |
| 2025-08-15 | 150.30 | 152.20 | 149.10 | 149.50 | 128.07 | 310,436 |
| 2025-08-14 | 148.90 | 152.20 | 148.90 | 151.00 | 129.36 | 407,905 |
| 2025-08-13 | 149.20 | 150.30 | 147.80 | 149.00 | 127.64 | 223,482 |
| 2025-08-12 | 150.00 | 151.50 | 148.50 | 149.80 | 128.33 | 325,234 |
| 2025-08-11 | 152.10 | 152.10 | 147.50 | 148.80 | 127.47 | 456,240 |
| 2025-08-08 | 150.50 | 155.10 | 150.50 | 153.00 | 131.07 | 415,813 |
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.