BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 124.50
-1.70 (-1.35%)
At close: Dec 5, 2025
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.50 | 127.20 | 123.80 | 124.50 | 124.50 | -1.35% | 481,844 |
| Dec 4, 2025 | 126.80 | 127.10 | 124.70 | 126.20 | 126.20 | -0.24% | 404,209 |
| Dec 3, 2025 | 122.40 | 126.80 | 122.40 | 126.50 | 126.50 | 6.30% | 1,111,934 |
| Dec 2, 2025 | 120.60 | 122.80 | 117.80 | 119.00 | 119.00 | -6.23% | 1,504,067 |
| Dec 1, 2025 | 127.60 | 128.10 | 125.90 | 126.90 | 126.90 | -1.25% | 400,899 |
| Nov 28, 2025 | 126.00 | 129.00 | 125.00 | 128.50 | 128.50 | 3.30% | 410,213 |
| Nov 27, 2025 | 124.70 | 126.30 | 123.30 | 124.40 | 124.40 | -1.66% | 231,039 |
| Nov 26, 2025 | 126.00 | 127.10 | 124.40 | 126.50 | 126.50 | 0.80% | 200,176 |
| Nov 25, 2025 | 126.70 | 128.80 | 125.00 | 125.50 | 125.50 | -0.32% | 289,681 |
| Nov 24, 2025 | 127.40 | 127.80 | 125.00 | 125.90 | 125.90 | -0.63% | 290,244 |
| Nov 21, 2025 | 127.60 | 127.60 | 124.60 | 126.70 | 126.70 | -3.13% | 306,506 |
| Nov 20, 2025 | 131.20 | 131.20 | 128.00 | 130.80 | 130.80 | -0.68% | 398,381 |
| Nov 19, 2025 | 134.10 | 135.50 | 130.50 | 131.70 | 131.70 | -0.38% | 390,918 |
| Nov 18, 2025 | 133.60 | 133.90 | 131.50 | 132.20 | 132.20 | -2.36% | 359,843 |
| Nov 17, 2025 | 131.20 | 135.40 | 131.20 | 135.40 | 135.40 | 4.64% | 320,630 |
| Nov 14, 2025 | 129.90 | 129.90 | 127.40 | 129.40 | 129.40 | -0.92% | 393,729 |
| Nov 13, 2025 | 130.50 | 131.50 | 129.10 | 130.60 | 130.60 | -0.91% | 323,597 |
| Nov 12, 2025 | 132.50 | 133.70 | 131.40 | 131.80 | 131.80 | -2.23% | 281,435 |
| Nov 11, 2025 | 135.30 | 136.40 | 134.00 | 134.80 | 134.80 | -1.03% | 228,536 |
| Nov 10, 2025 | 137.50 | 138.40 | 135.00 | 136.20 | 136.20 | 0.15% | 258,746 |
| Nov 7, 2025 | 136.50 | 137.20 | 134.80 | 136.00 | 136.00 | -1.59% | 345,769 |
| Nov 6, 2025 | 136.30 | 139.60 | 135.30 | 138.20 | 138.20 | 2.14% | 499,352 |
| Nov 5, 2025 | 135.70 | 138.00 | 135.10 | 135.30 | 135.30 | 0.97% | 533,140 |
| Nov 4, 2025 | 135.90 | 136.00 | 132.70 | 134.00 | 134.00 | -2.19% | 499,371 |
| Nov 3, 2025 | 136.00 | 137.60 | 135.10 | 137.00 | 137.00 | 1.93% | 432,443 |
| Oct 31, 2025 | 135.90 | 135.90 | 132.30 | 134.40 | 134.40 | -0.44% | 335,946 |
| Oct 30, 2025 | 135.90 | 136.80 | 133.60 | 135.00 | 135.00 | - | 348,138 |
| Oct 29, 2025 | 130.40 | 137.00 | 130.10 | 135.00 | 135.00 | 6.05% | 650,710 |
| Oct 28, 2025 | 127.00 | 127.70 | 125.70 | 127.30 | 127.30 | 0.47% | 211,029 |
| Oct 27, 2025 | 126.30 | 126.90 | 124.50 | 126.70 | 126.70 | 0.32% | 228,973 |
| Oct 24, 2025 | 127.40 | 128.60 | 125.50 | 126.30 | 126.30 | -0.24% | 355,213 |
| Oct 23, 2025 | 125.10 | 128.10 | 124.80 | 126.60 | 126.60 | 3.01% | 535,929 |
| Oct 22, 2025 | 120.90 | 123.00 | 120.00 | 122.90 | 122.90 | 1.74% | 800,499 |
| Oct 21, 2025 | 123.00 | 123.40 | 119.80 | 120.80 | 120.80 | -2.34% | 291,918 |
| Oct 20, 2025 | 123.70 | 125.50 | 123.70 | 123.70 | 123.70 | 0.73% | 232,886 |
| Oct 17, 2025 | 123.70 | 124.00 | 120.90 | 122.80 | 122.80 | -2.46% | 385,233 |
| Oct 16, 2025 | 124.10 | 127.10 | 124.00 | 125.90 | 125.90 | 0.40% | 290,096 |
| Oct 15, 2025 | 124.40 | 126.10 | 123.40 | 125.40 | 125.40 | 0.80% | 262,296 |
| Oct 14, 2025 | 125.80 | 126.80 | 123.30 | 124.40 | 124.40 | -3.72% | 430,990 |
| Oct 13, 2025 | 128.30 | 130.50 | 126.00 | 129.20 | 129.20 | -1.60% | 412,506 |
| Oct 10, 2025 | 130.00 | 132.90 | 129.00 | 131.30 | 131.30 | -0.23% | 361,344 |
| Oct 9, 2025 | 129.50 | 133.40 | 129.00 | 131.60 | 131.60 | 1.00% | 391,524 |
| Oct 8, 2025 | 133.50 | 134.80 | 129.70 | 130.30 | 130.30 | -1.44% | 357,004 |
| Oct 7, 2025 | 137.20 | 138.60 | 132.10 | 132.20 | 132.20 | -4.82% | 601,737 |
| Oct 6, 2025 | 139.00 | 140.30 | 137.30 | 138.90 | 138.90 | -0.36% | 399,007 |
| Oct 3, 2025 | 137.50 | 140.90 | 136.70 | 139.40 | 139.40 | 0.07% | 472,126 |
| Oct 2, 2025 | 139.10 | 141.70 | 137.50 | 139.30 | 139.30 | 0.07% | 403,524 |
| Oct 1, 2025 | 141.50 | 143.90 | 137.40 | 139.20 | 139.20 | -2.45% | 438,930 |
| Sep 30, 2025 | 145.90 | 146.70 | 142.50 | 142.70 | 142.70 | -3.45% | 483,219 |
| Sep 29, 2025 | 152.30 | 152.30 | 146.60 | 147.80 | 147.80 | -3.71% | 431,804 |