BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 150.50 | 155.10 | 150.50 | 153.00 | 131.07 | 415,813 |
| 2025-08-07 | 151.50 | 152.50 | 149.50 | 151.00 | 129.36 | 682,415 |
| 2025-08-06 | 150.00 | 153.90 | 149.00 | 151.20 | 129.53 | 634,270 |
| 2025-08-05 | 143.50 | 150.30 | 143.50 | 148.60 | 127.30 | 923,198 |
| 2025-08-04 | 137.00 | 143.80 | 137.00 | 141.50 | 121.22 | 590,617 |
| 2025-08-01 | 138.90 | 140.00 | 133.70 | 135.40 | 115.99 | 400,695 |
| 2025-07-31 | 138.40 | 140.20 | 138.00 | 138.90 | 118.99 | 208,176 |
| 2025-07-30 | 140.50 | 140.50 | 137.20 | 139.30 | 119.33 | 306,893 |
| 2025-07-29 | 142.00 | 143.50 | 138.60 | 140.50 | 120.36 | 491,912 |
| 2025-07-28 | 140.80 | 143.80 | 140.30 | 142.40 | 121.99 | 334,722 |
| 2025-07-25 | 141.20 | 141.90 | 138.40 | 138.40 | 118.56 | 271,488 |
| 2025-07-24 | 141.70 | 143.00 | 140.10 | 141.30 | 121.05 | 372,133 |
| 2025-07-23 | 133.60 | 141.70 | 133.60 | 141.20 | 120.96 | 685,569 |
| 2025-07-22 | 133.00 | 134.40 | 132.90 | 133.90 | 114.71 | 154,031 |
| 2025-07-21 | 134.20 | 135.20 | 133.10 | 133.10 | 114.02 | 183,347 |
| 2025-07-18 | 134.00 | 135.70 | 133.80 | 135.10 | 115.73 | 466,363 |
| 2025-07-17 | 134.20 | 135.30 | 132.20 | 134.00 | 114.79 | 251,181 |
| 2025-07-16 | 130.00 | 133.40 | 129.00 | 132.50 | 113.51 | 300,480 |
| 2025-07-15 | 131.20 | 133.00 | 129.40 | 129.90 | 111.28 | 237,056 |
| 2025-07-14 | 134.50 | 134.50 | 131.20 | 131.70 | 112.82 | 341,163 |
| 2025-07-11 | 132.30 | 134.10 | 131.20 | 134.00 | 114.79 | 395,049 |
| 2025-07-10 | 128.00 | 132.40 | 128.00 | 132.40 | 113.42 | 461,563 |
| 2025-07-09 | 129.00 | 129.20 | 126.00 | 126.10 | 108.02 | 306,648 |
| 2025-07-08 | 127.10 | 129.00 | 126.20 | 128.10 | 109.74 | 348,962 |
| 2025-07-07 | 123.90 | 128.00 | 123.60 | 128.00 | 109.65 | 374,878 |
| 2025-07-04 | 124.50 | 124.90 | 123.10 | 124.30 | 106.48 | 274,423 |
| 2025-07-03 | 124.00 | 125.40 | 123.00 | 124.30 | 106.48 | 438,259 |
| 2025-07-02 | 119.20 | 123.00 | 118.90 | 123.00 | 105.37 | 509,504 |
| 2025-07-01 | 118.60 | 120.30 | 116.80 | 117.00 | 100.23 | 401,797 |
| 2025-06-30 | 121.30 | 122.00 | 118.80 | 119.00 | 101.94 | 309,536 |
| 2025-06-27 | 121.20 | 122.90 | 119.10 | 122.30 | 104.77 | 383,291 |
| 2025-06-26 | 123.00 | 124.20 | 120.20 | 120.90 | 103.57 | 347,733 |
| 2025-06-25 | 119.00 | 124.00 | 119.00 | 122.90 | 105.28 | 894,868 |
| 2025-06-24 | 117.60 | 119.30 | 113.40 | 118.40 | 101.43 | 1,287,734 |
| 2025-06-23 | 125.50 | 126.80 | 122.40 | 124.30 | 106.48 | 711,701 |
| 2025-06-20 | 125.80 | 125.80 | 120.60 | 122.40 | 104.86 | 941,398 |
| 2025-06-19 | 122.20 | 124.10 | 121.40 | 123.50 | 105.80 | 407,684 |
| 2025-06-18 | 123.20 | 124.50 | 121.70 | 121.90 | 104.43 | 634,061 |
| 2025-06-17 | 120.20 | 122.80 | 119.10 | 122.70 | 105.11 | 654,930 |
| 2025-06-16 | 120.00 | 122.90 | 117.40 | 117.40 | 100.57 | 787,034 |
| 2025-06-13 | 120.00 | 124.00 | 116.70 | 116.80 | 100.06 | 1,362,775 |
| 2025-06-12 | 113.50 | 114.50 | 110.80 | 114.10 | 97.745 | 351,859 |
| 2025-06-11 | 111.00 | 114.70 | 110.10 | 113.20 | 96.974 | 479,951 |
| 2025-06-10 | 114.00 | 115.00 | 110.10 | 111.30 | 95.346 | 340,481 |
| 2025-06-06 | 114.00 | 115.10 | 112.80 | 112.80 | 96.631 | 328,606 |
| 2025-06-05 | 112.00 | 114.00 | 111.00 | 112.80 | 96.631 | 960,202 |
| 2025-06-04 | 106.80 | 111.00 | 106.80 | 108.50 | 92.948 | 351,690 |
| 2025-06-03 | 104.70 | 105.40 | 103.10 | 104.60 | 89.607 | 243,308 |
| 2025-06-02 | 104.10 | 106.20 | 103.20 | 103.80 | 88.921 | 403,195 |
| 2025-05-30 | 105.00 | 106.70 | 104.40 | 104.40 | 89.435 | 363,486 |
| 2025-05-28 | 107.00 | 108.40 | 104.90 | 105.60 | 90.463 | 356,164 |
| 2025-05-27 | 109.20 | 110.30 | 107.90 | 109.10 | 91.046 | 250,834 |
| 2025-05-26 | 108.80 | 110.40 | 107.80 | 109.90 | 91.713 | 225,650 |
| 2025-05-23 | 105.80 | 107.80 | 103.10 | 105.20 | 87.791 | 637,993 |
| 2025-05-22 | 110.70 | 111.60 | 108.40 | 108.80 | 90.795 | 349,341 |
| 2025-05-21 | 119.80 | 119.80 | 112.20 | 112.60 | 93.967 | 450,931 |
| 2025-05-20 | 118.50 | 120.00 | 115.70 | 117.70 | 98.223 | 347,173 |
| 2025-05-19 | 120.40 | 120.60 | 115.70 | 116.30 | 97.054 | 331,344 |
| 2025-05-16 | 118.20 | 122.40 | 118.10 | 121.30 | 101.23 | 268,354 |
| 2025-05-15 | 123.60 | 123.60 | 118.50 | 119.00 | 99.308 | 422,476 |
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.