BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 146.00 | 146.00 | 139.30 | 144.00 | 115.62 | 336,389 |
| 2025-02-12 | 144.20 | 146.90 | 141.20 | 146.60 | 117.71 | 343,786 |
| 2025-02-11 | 143.50 | 146.70 | 143.50 | 145.20 | 116.58 | 213,626 |
| 2025-02-10 | 147.50 | 147.80 | 142.30 | 142.60 | 114.50 | 225,217 |
| 2025-02-07 | 145.00 | 146.90 | 143.90 | 145.10 | 116.50 | 240,904 |
| 2025-02-06 | 147.40 | 148.00 | 144.00 | 145.00 | 116.42 | 252,306 |
| 2025-02-05 | 149.00 | 149.10 | 144.80 | 147.50 | 118.43 | 240,118 |
| 2025-02-04 | 139.60 | 146.50 | 138.70 | 146.10 | 117.31 | 301,346 |
| 2025-02-03 | 139.00 | 142.30 | 136.00 | 141.30 | 113.45 | 287,761 |
| 2025-01-31 | 149.50 | 152.60 | 141.10 | 143.70 | 115.38 | 769,341 |
| 2025-01-30 | 138.80 | 143.80 | 137.90 | 143.80 | 115.46 | 616,944 |
| 2025-01-29 | 134.00 | 135.50 | 130.80 | 132.70 | 106.55 | 205,100 |
| 2025-01-28 | 132.50 | 133.90 | 129.40 | 131.10 | 105.26 | 206,564 |
| 2025-01-27 | 129.80 | 132.50 | 127.50 | 131.40 | 105.50 | 422,064 |
| 2025-01-24 | 134.00 | 134.50 | 128.50 | 128.80 | 103.42 | 474,498 |
| 2025-01-23 | 131.90 | 133.20 | 128.10 | 132.30 | 106.23 | 538,960 |
| 2025-01-22 | 135.60 | 135.90 | 131.50 | 132.90 | 106.71 | 695,315 |
| 2025-01-21 | 141.10 | 143.40 | 139.20 | 139.80 | 112.25 | 209,416 |
| 2025-01-20 | 141.50 | 145.40 | 140.60 | 141.40 | 113.53 | 229,349 |
| 2025-01-17 | 146.30 | 146.30 | 140.70 | 143.00 | 114.82 | 411,888 |
| 2025-01-16 | 147.10 | 147.10 | 144.80 | 145.70 | 116.99 | 325,973 |
| 2025-01-15 | 146.10 | 148.10 | 143.40 | 145.20 | 116.58 | 434,183 |
| 2025-01-14 | 141.60 | 145.80 | 140.30 | 144.60 | 116.10 | 434,589 |
| 2025-01-13 | 138.50 | 140.50 | 137.20 | 140.00 | 112.41 | 403,902 |
| 2025-01-10 | 129.10 | 137.90 | 128.90 | 137.70 | 110.56 | 579,482 |
| 2025-01-09 | 130.00 | 131.10 | 128.00 | 128.90 | 103.50 | 211,202 |
| 2025-01-08 | 127.80 | 129.30 | 127.00 | 128.70 | 103.34 | 246,819 |
| 2025-01-07 | 128.80 | 130.00 | 125.20 | 129.90 | 104.30 | 503,991 |
| 2025-01-06 | 133.90 | 134.00 | 130.00 | 131.80 | 105.83 | 473,210 |
| 2025-01-03 | 135.00 | 136.40 | 133.00 | 134.40 | 107.91 | 381,698 |
| 2025-01-02 | 129.00 | 134.30 | 129.00 | 133.70 | 107.35 | 427,121 |
| 2024-12-30 | 127.00 | 128.80 | 124.60 | 125.30 | 100.61 | 378,318 |
| 2024-12-27 | 124.00 | 126.80 | 121.60 | 124.20 | 99.723 | 368,667 |
| 2024-12-23 | 116.00 | 121.40 | 115.80 | 120.50 | 96.753 | 329,284 |
| 2024-12-20 | 114.90 | 115.90 | 113.30 | 115.50 | 92.738 | 546,392 |
| 2024-12-19 | 116.10 | 116.50 | 114.40 | 115.60 | 92.818 | 447,011 |
| 2024-12-18 | 113.30 | 118.00 | 113.10 | 116.40 | 93.461 | 486,816 |
| 2024-12-17 | 117.10 | 118.90 | 113.40 | 113.70 | 91.293 | 553,773 |
| 2024-12-16 | 119.80 | 121.70 | 117.60 | 119.70 | 96.110 | 386,984 |
| 2024-12-13 | 123.00 | 123.50 | 119.90 | 119.90 | 96.271 | 509,765 |
| 2024-12-12 | 127.60 | 129.20 | 123.60 | 124.80 | 100.21 | 339,132 |
| 2024-12-11 | 125.40 | 127.80 | 124.50 | 126.00 | 101.17 | 554,919 |
| 2024-12-10 | 127.00 | 129.30 | 125.50 | 129.00 | 99.812 | 446,159 |
| 2024-12-09 | 126.30 | 128.00 | 125.80 | 126.70 | 98.032 | 311,088 |
| 2024-12-06 | 129.30 | 129.40 | 125.70 | 126.60 | 97.955 | 360,343 |
| 2024-12-05 | 131.20 | 131.30 | 126.80 | 130.00 | 100.59 | 480,030 |
| 2024-12-04 | 134.00 | 135.60 | 130.70 | 131.20 | 101.51 | 538,200 |
| 2024-12-03 | 135.00 | 135.30 | 128.70 | 133.30 | 103.14 | 561,767 |
| 2024-12-02 | 136.60 | 137.00 | 132.00 | 135.00 | 104.45 | 463,151 |
| 2024-11-29 | 135.80 | 135.90 | 133.40 | 133.90 | 103.60 | 339,089 |
| 2024-11-28 | 138.20 | 139.60 | 136.00 | 136.20 | 105.38 | 233,423 |
| 2024-11-27 | 140.00 | 141.80 | 128.10 | 137.10 | 106.08 | 640,296 |
| 2024-11-26 | 144.00 | 146.10 | 142.30 | 145.00 | 112.19 | 258,134 |
| 2024-11-25 | 150.10 | 150.10 | 143.10 | 144.10 | 111.50 | 409,640 |
| 2024-11-22 | 149.60 | 151.40 | 147.80 | 150.10 | 116.14 | 231,571 |
| 2024-11-21 | 150.90 | 151.30 | 146.60 | 148.80 | 115.13 | 201,612 |
| 2024-11-20 | 149.70 | 151.30 | 148.70 | 149.50 | 115.67 | 146,031 |
| 2024-11-19 | 146.70 | 150.80 | 146.70 | 148.80 | 115.13 | 215,069 |
| 2024-11-18 | 142.80 | 145.90 | 142.00 | 145.10 | 112.27 | 151,317 |
| 2024-11-15 | 148.50 | 148.80 | 143.10 | 144.30 | 111.65 | 266,918 |
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.