BW LPG Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 144.20 | 149.10 | 143.70 | 149.00 | 115.29 | 231,783 |
| 2024-11-13 | 139.00 | 143.80 | 139.00 | 143.50 | 111.03 | 255,610 |
| 2024-11-12 | 139.10 | 141.00 | 137.90 | 139.00 | 107.55 | 176,517 |
| 2024-11-11 | 139.00 | 141.70 | 138.80 | 139.10 | 107.63 | 244,281 |
| 2024-11-08 | 142.60 | 142.60 | 137.40 | 138.00 | 106.78 | 321,191 |
| 2024-11-07 | 139.00 | 142.60 | 139.00 | 141.00 | 109.10 | 194,661 |
| 2024-11-06 | 139.00 | 142.70 | 136.40 | 139.30 | 107.78 | 306,104 |
| 2024-11-05 | 138.20 | 142.30 | 137.60 | 139.70 | 108.09 | 232,829 |
| 2024-11-04 | 141.00 | 141.00 | 136.40 | 138.20 | 106.93 | 339,326 |
| 2024-11-01 | 143.00 | 143.80 | 140.80 | 141.00 | 109.10 | 155,012 |
| 2024-10-31 | 139.80 | 143.00 | 138.10 | 141.50 | 109.48 | 279,462 |
| 2024-10-30 | 147.00 | 147.10 | 140.30 | 140.30 | 108.55 | 845,086 |
| 2024-10-29 | 145.70 | 149.30 | 145.60 | 147.50 | 114.13 | 195,113 |
| 2024-10-28 | 147.10 | 147.60 | 144.40 | 145.70 | 112.73 | 199,136 |
| 2024-10-25 | 144.10 | 147.90 | 144.00 | 147.90 | 114.44 | 210,521 |
| 2024-10-24 | 145.90 | 145.90 | 142.10 | 144.30 | 111.65 | 362,121 |
| 2024-10-23 | 154.00 | 154.00 | 144.80 | 146.40 | 113.27 | 455,086 |
| 2024-10-22 | 157.00 | 158.00 | 154.40 | 155.00 | 119.93 | 156,250 |
| 2024-10-21 | 154.40 | 159.70 | 154.20 | 156.80 | 121.32 | 210,094 |
| 2024-10-18 | 156.00 | 158.00 | 154.00 | 154.00 | 119.15 | 267,747 |
| 2024-10-17 | 157.60 | 157.60 | 156.00 | 156.00 | 120.70 | 148,601 |
| 2024-10-16 | 156.50 | 157.60 | 154.20 | 157.20 | 121.63 | 269,093 |
| 2024-10-15 | 161.40 | 163.70 | 153.50 | 156.50 | 121.09 | 359,636 |
| 2024-10-14 | 165.00 | 166.00 | 160.70 | 161.70 | 125.11 | 204,426 |
| 2024-10-11 | 167.70 | 167.90 | 163.10 | 164.20 | 127.05 | 178,986 |
| 2024-10-10 | 168.00 | 169.00 | 164.80 | 167.70 | 129.76 | 252,467 |
| 2024-10-09 | 164.80 | 166.20 | 161.70 | 163.50 | 126.51 | 268,991 |
| 2024-10-08 | 168.80 | 171.10 | 164.40 | 165.00 | 127.67 | 214,225 |
| 2024-10-07 | 168.00 | 169.80 | 164.80 | 169.50 | 131.15 | 237,863 |
| 2024-10-04 | 164.90 | 168.00 | 164.40 | 167.70 | 129.76 | 256,702 |
| 2024-10-03 | 167.00 | 167.00 | 162.50 | 165.50 | 128.05 | 323,615 |
| 2024-10-02 | 163.10 | 170.10 | 163.10 | 167.70 | 129.76 | 531,117 |
| 2024-10-01 | 151.40 | 159.60 | 151.40 | 158.30 | 122.48 | 418,796 |
| 2024-09-30 | 149.80 | 151.30 | 149.20 | 150.50 | 116.45 | 348,113 |
| 2024-09-27 | 150.20 | 152.10 | 149.70 | 151.00 | 116.83 | 199,936 |
| 2024-09-26 | 149.40 | 153.80 | 148.50 | 150.50 | 116.45 | 400,562 |
| 2024-09-25 | 150.60 | 151.80 | 148.30 | 149.90 | 115.98 | 465,360 |
| 2024-09-24 | 149.80 | 152.80 | 147.70 | 151.80 | 117.45 | 366,989 |
| 2024-09-23 | 147.50 | 150.20 | 146.00 | 149.80 | 115.91 | 329,821 |
| 2024-09-20 | 151.80 | 152.90 | 145.60 | 148.20 | 114.67 | 705,983 |
| 2024-09-19 | 156.70 | 158.20 | 153.20 | 153.50 | 118.77 | 366,460 |
| 2024-09-18 | 158.00 | 158.90 | 155.40 | 156.60 | 121.17 | 198,072 |
| 2024-09-17 | 154.40 | 158.50 | 154.30 | 157.00 | 121.48 | 315,072 |
| 2024-09-16 | 151.90 | 154.80 | 151.20 | 154.60 | 119.62 | 180,992 |
| 2024-09-13 | 154.40 | 155.50 | 151.80 | 152.80 | 118.23 | 265,300 |
| 2024-09-12 | 153.50 | 156.70 | 152.90 | 156.70 | 121.24 | 197,383 |
| 2024-09-11 | 149.00 | 153.50 | 147.40 | 152.00 | 117.61 | 275,942 |
| 2024-09-10 | 153.60 | 156.80 | 149.00 | 149.80 | 115.91 | 373,844 |
| 2024-09-09 | 153.20 | 154.40 | 149.00 | 153.20 | 118.54 | 328,246 |
| 2024-09-06 | 158.60 | 159.60 | 155.70 | 158.20 | 117.73 | 228,332 |
| 2024-09-05 | 160.00 | 160.00 | 153.30 | 157.20 | 116.99 | 324,513 |
| 2024-09-04 | 158.00 | 162.10 | 157.50 | 160.50 | 119.44 | 270,402 |
| 2024-09-03 | 162.50 | 164.10 | 159.80 | 159.90 | 119.00 | 402,729 |
| 2024-09-02 | 167.00 | 167.70 | 162.10 | 162.10 | 120.63 | 225,600 |
| 2024-08-30 | 161.30 | 167.30 | 160.70 | 166.50 | 123.91 | 323,654 |
| 2024-08-29 | 161.60 | 162.10 | 159.00 | 161.10 | 119.89 | 270,859 |
| 2024-08-28 | 165.80 | 165.80 | 160.10 | 161.00 | 119.82 | 342,938 |
| 2024-08-27 | 169.10 | 169.10 | 163.40 | 165.70 | 123.31 | 306,092 |
| 2024-08-26 | 173.20 | 174.90 | 166.10 | 169.50 | 126.14 | 510,124 |
| 2024-08-23 | 168.80 | 175.30 | 166.00 | 174.00 | 129.49 | 861,991 |
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.