BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 135.40
-3.50 (-2.52%)
Aug 1, 2025, 4:25 PM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 138.90 | 140.00 | 133.70 | 135.40 | 135.40 | -2.52% | 400,695 |
| Jul 31, 2025 | 138.40 | 140.20 | 138.00 | 138.90 | 138.90 | -0.29% | 208,176 |
| Jul 30, 2025 | 140.50 | 140.50 | 137.20 | 139.30 | 139.30 | -0.85% | 306,893 |
| Jul 29, 2025 | 142.00 | 143.50 | 138.60 | 140.50 | 140.50 | -1.33% | 491,912 |
| Jul 28, 2025 | 140.80 | 143.80 | 140.30 | 142.40 | 142.40 | 2.89% | 334,722 |
| Jul 25, 2025 | 141.20 | 141.90 | 138.40 | 138.40 | 138.40 | -2.05% | 271,488 |
| Jul 24, 2025 | 141.70 | 143.00 | 140.10 | 141.30 | 141.30 | 0.07% | 372,133 |
| Jul 23, 2025 | 133.60 | 141.70 | 133.60 | 141.20 | 141.20 | 5.45% | 685,569 |
| Jul 22, 2025 | 133.00 | 134.40 | 132.90 | 133.90 | 133.90 | 0.60% | 154,031 |
| Jul 21, 2025 | 134.20 | 135.20 | 133.10 | 133.10 | 133.10 | -1.48% | 183,347 |
| Jul 18, 2025 | 134.00 | 135.70 | 133.80 | 135.10 | 135.10 | 0.82% | 466,363 |
| Jul 17, 2025 | 134.20 | 135.30 | 132.20 | 134.00 | 134.00 | 1.13% | 251,181 |
| Jul 16, 2025 | 130.00 | 133.40 | 129.00 | 132.50 | 132.50 | 2.00% | 300,480 |
| Jul 15, 2025 | 131.20 | 133.00 | 129.40 | 129.90 | 129.90 | -1.37% | 237,056 |
| Jul 14, 2025 | 134.50 | 134.50 | 131.20 | 131.70 | 131.70 | -1.72% | 341,163 |
| Jul 11, 2025 | 132.30 | 134.10 | 131.20 | 134.00 | 134.00 | 1.21% | 395,049 |
| Jul 10, 2025 | 128.00 | 132.40 | 128.00 | 132.40 | 132.40 | 5.00% | 461,563 |
| Jul 9, 2025 | 129.00 | 129.20 | 126.00 | 126.10 | 126.10 | -1.56% | 306,648 |
| Jul 8, 2025 | 127.10 | 129.00 | 126.20 | 128.10 | 128.10 | 0.08% | 348,962 |
| Jul 7, 2025 | 123.90 | 128.00 | 123.60 | 128.00 | 128.00 | 2.98% | 374,878 |
| Jul 4, 2025 | 124.50 | 124.90 | 123.10 | 124.30 | 124.30 | - | 274,423 |
| Jul 3, 2025 | 124.00 | 125.40 | 123.00 | 124.30 | 124.30 | 1.06% | 438,259 |
| Jul 2, 2025 | 119.20 | 123.00 | 118.90 | 123.00 | 123.00 | 5.13% | 509,504 |
| Jul 1, 2025 | 118.60 | 120.30 | 116.80 | 117.00 | 117.00 | -1.68% | 401,797 |
| Jun 30, 2025 | 121.30 | 122.00 | 118.80 | 119.00 | 119.00 | -2.70% | 309,536 |
| Jun 27, 2025 | 121.20 | 122.90 | 119.10 | 122.30 | 122.30 | 1.16% | 383,291 |
| Jun 26, 2025 | 123.00 | 124.20 | 120.20 | 120.90 | 120.90 | -1.63% | 347,733 |
| Jun 25, 2025 | 119.00 | 124.00 | 119.00 | 122.90 | 122.90 | 3.80% | 894,868 |
| Jun 24, 2025 | 117.60 | 119.30 | 113.40 | 118.40 | 118.40 | -4.75% | 1,287,734 |
| Jun 23, 2025 | 125.50 | 126.80 | 122.40 | 124.30 | 124.30 | 1.55% | 711,701 |
| Jun 20, 2025 | 125.80 | 125.80 | 120.60 | 122.40 | 122.40 | -0.89% | 941,398 |
| Jun 19, 2025 | 122.20 | 124.10 | 121.40 | 123.50 | 123.50 | 1.31% | 407,684 |
| Jun 18, 2025 | 123.20 | 124.50 | 121.70 | 121.90 | 121.90 | -0.65% | 634,061 |
| Jun 17, 2025 | 120.20 | 122.80 | 119.10 | 122.70 | 122.70 | 4.51% | 654,930 |
| Jun 16, 2025 | 120.00 | 122.90 | 117.40 | 117.40 | 117.40 | 0.51% | 787,034 |
| Jun 13, 2025 | 120.00 | 124.00 | 116.70 | 116.80 | 116.80 | 2.37% | 1,362,775 |
| Jun 12, 2025 | 113.50 | 114.50 | 110.80 | 114.10 | 114.10 | 0.80% | 351,859 |
| Jun 11, 2025 | 111.00 | 114.70 | 110.10 | 113.20 | 113.20 | 1.71% | 479,951 |
| Jun 10, 2025 | 114.00 | 115.00 | 110.10 | 111.30 | 111.30 | -1.33% | 340,481 |
| Jun 6, 2025 | 114.00 | 115.10 | 112.80 | 112.80 | 112.80 | - | 328,606 |
| Jun 5, 2025 | 112.00 | 114.00 | 111.00 | 112.80 | 112.80 | 3.96% | 960,202 |
| Jun 4, 2025 | 106.80 | 111.00 | 106.80 | 108.50 | 108.50 | 3.73% | 351,690 |
| Jun 3, 2025 | 104.70 | 105.40 | 103.10 | 104.60 | 104.60 | 0.77% | 243,308 |
| Jun 2, 2025 | 104.10 | 106.20 | 103.20 | 103.80 | 103.80 | -0.57% | 403,195 |
| May 30, 2025 | 105.00 | 106.70 | 104.40 | 104.40 | 104.40 | -1.14% | 363,486 |
| May 28, 2025 | 107.00 | 108.40 | 104.90 | 105.60 | 105.60 | -3.21% | 356,164 |
| May 27, 2025 | 109.20 | 110.30 | 107.90 | 109.10 | 106.25 | -0.73% | 250,834 |
| May 26, 2025 | 108.80 | 110.40 | 107.80 | 109.90 | 107.03 | 4.47% | 225,650 |
| May 23, 2025 | 105.80 | 107.80 | 103.10 | 105.20 | 102.45 | -3.31% | 637,993 |
| May 22, 2025 | 110.70 | 111.60 | 108.40 | 108.80 | 105.96 | -3.37% | 349,341 |