BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 119.10 | 124.00 | 118.90 | 123.70 | 103.23 | 418,061 |
| 2025-05-13 | 119.00 | 119.00 | 115.00 | 116.90 | 97.555 | 354,498 |
| 2025-05-12 | 111.30 | 114.90 | 111.30 | 114.30 | 95.385 | 286,877 |
| 2025-05-09 | 107.40 | 109.50 | 107.00 | 107.90 | 90.044 | 235,356 |
| 2025-05-08 | 103.60 | 105.60 | 103.00 | 105.20 | 87.791 | 147,101 |
| 2025-05-07 | 105.50 | 105.60 | 102.00 | 103.50 | 86.373 | 231,032 |
| 2025-05-06 | 107.20 | 108.30 | 105.90 | 107.00 | 89.293 | 182,020 |
| 2025-05-05 | 108.00 | 110.40 | 106.80 | 107.20 | 89.460 | 224,722 |
| 2025-05-02 | 107.00 | 108.70 | 105.80 | 107.30 | 89.544 | 257,661 |
| 2025-04-30 | 104.60 | 104.80 | 102.30 | 103.40 | 86.289 | 228,219 |
| 2025-04-29 | 104.90 | 105.30 | 101.30 | 104.60 | 87.291 | 290,701 |
| 2025-04-28 | 109.10 | 109.10 | 105.40 | 105.40 | 87.958 | 280,555 |
| 2025-04-25 | 104.50 | 109.50 | 104.10 | 108.40 | 90.462 | 501,583 |
| 2025-04-24 | 100.00 | 100.90 | 99.200 | 100.10 | 83.535 | 199,995 |
| 2025-04-23 | 99.000 | 101.20 | 98.750 | 100.10 | 83.535 | 282,796 |
| 2025-04-22 | 97.250 | 98.800 | 95.350 | 98.150 | 81.908 | 275,302 |
| 2025-04-16 | 96.800 | 98.850 | 96.500 | 97.350 | 81.240 | 198,470 |
| 2025-04-15 | 100.20 | 101.90 | 98.550 | 98.550 | 82.242 | 255,038 |
| 2025-04-14 | 99.600 | 102.90 | 98.700 | 100.30 | 83.702 | 357,704 |
| 2025-04-11 | 95.000 | 97.250 | 92.000 | 95.150 | 79.404 | 595,995 |
| 2025-04-10 | 100.00 | 100.00 | 92.800 | 93.000 | 77.610 | 563,458 |
| 2025-04-09 | 90.900 | 94.000 | 90.700 | 92.400 | 77.109 | 1,039,774 |
| 2025-04-08 | 94.800 | 99.500 | 94.050 | 97.200 | 81.115 | 708,937 |
| 2025-04-07 | 84.150 | 94.650 | 82.550 | 92.450 | 77.151 | 1,775,989 |
| 2025-04-04 | 100.00 | 102.00 | 91.000 | 91.650 | 76.484 | 1,666,354 |
| 2025-04-03 | 108.50 | 110.30 | 105.10 | 106.40 | 88.793 | 523,453 |
| 2025-04-02 | 114.10 | 114.80 | 111.40 | 111.80 | 93.299 | 239,370 |
| 2025-04-01 | 115.20 | 116.00 | 113.90 | 113.90 | 95.052 | 242,492 |
| 2025-03-31 | 116.60 | 116.60 | 112.60 | 114.00 | 95.135 | 413,430 |
| 2025-03-28 | 115.50 | 117.60 | 114.60 | 116.50 | 97.221 | 295,880 |
| 2025-03-27 | 118.70 | 118.80 | 114.60 | 116.40 | 97.138 | 379,063 |
| 2025-03-26 | 121.50 | 121.60 | 119.80 | 120.00 | 100.14 | 331,442 |
| 2025-03-25 | 121.30 | 123.40 | 119.20 | 122.20 | 101.98 | 360,548 |
| 2025-03-24 | 122.00 | 122.90 | 118.80 | 121.00 | 100.98 | 334,298 |
| 2025-03-21 | 122.90 | 124.30 | 120.90 | 121.50 | 101.39 | 373,149 |
| 2025-03-20 | 124.10 | 126.70 | 121.20 | 123.80 | 103.31 | 573,843 |
| 2025-03-19 | 119.20 | 123.80 | 118.80 | 123.00 | 102.65 | 461,264 |
| 2025-03-18 | 117.00 | 120.70 | 116.30 | 118.40 | 98.807 | 436,731 |
| 2025-03-17 | 116.60 | 118.60 | 114.30 | 117.50 | 98.056 | 469,858 |
| 2025-03-14 | 118.50 | 118.90 | 113.90 | 113.90 | 95.052 | 302,402 |
| 2025-03-13 | 115.40 | 118.10 | 112.40 | 116.40 | 97.138 | 667,329 |
| 2025-03-12 | 107.50 | 112.70 | 107.50 | 112.20 | 93.633 | 658,812 |
| 2025-03-11 | 107.00 | 110.80 | 106.40 | 107.30 | 89.544 | 394,377 |
| 2025-03-10 | 115.90 | 116.10 | 109.40 | 110.30 | 92.047 | 612,458 |
| 2025-03-07 | 116.60 | 117.50 | 112.40 | 115.80 | 96.637 | 620,269 |
| 2025-03-06 | 122.90 | 124.30 | 119.50 | 120.10 | 96.431 | 379,167 |
| 2025-03-05 | 123.30 | 125.10 | 120.30 | 121.80 | 97.796 | 357,626 |
| 2025-03-04 | 124.70 | 125.00 | 121.10 | 122.70 | 98.519 | 376,512 |
| 2025-03-03 | 132.90 | 133.50 | 125.00 | 126.60 | 101.65 | 623,654 |
| 2025-02-28 | 127.40 | 132.60 | 127.40 | 130.30 | 104.62 | 468,970 |
| 2025-02-27 | 127.00 | 132.20 | 126.00 | 128.00 | 102.77 | 703,001 |
| 2025-02-26 | 131.00 | 132.60 | 129.40 | 129.90 | 104.30 | 328,429 |
| 2025-02-25 | 134.20 | 136.80 | 130.90 | 130.90 | 105.10 | 305,574 |
| 2025-02-24 | 140.50 | 142.00 | 133.40 | 134.20 | 107.75 | 318,578 |
| 2025-02-21 | 139.90 | 143.70 | 139.30 | 140.00 | 112.41 | 241,525 |
| 2025-02-20 | 143.90 | 143.90 | 135.40 | 139.60 | 112.09 | 564,037 |
| 2025-02-19 | 144.20 | 145.80 | 142.70 | 145.20 | 116.58 | 203,423 |
| 2025-02-18 | 139.20 | 144.00 | 137.50 | 144.00 | 115.62 | 402,671 |
| 2025-02-17 | 139.60 | 142.70 | 137.80 | 137.90 | 110.72 | 183,409 |
| 2025-02-14 | 142.10 | 144.40 | 138.60 | 141.00 | 113.21 | 446,990 |
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.