BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 169.30
+2.90 (1.74%)
At close: Feb 26, 2026
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 168.60 | 171.80 | 168.60 | 170.80 | - | 2.64% | 120,159 |
| Feb 25, 2026 | 166.20 | 169.00 | 163.20 | 166.40 | 166.40 | 0.06% | 683,593 |
| Feb 24, 2026 | 166.30 | 167.90 | 164.60 | 166.30 | 166.30 | -0.06% | 310,332 |
| Feb 23, 2026 | 170.00 | 171.00 | 166.10 | 166.40 | 166.40 | -1.77% | 304,219 |
| Feb 20, 2026 | 165.30 | 170.80 | 164.00 | 169.40 | 169.40 | 2.29% | 547,978 |
| Feb 19, 2026 | 163.50 | 165.90 | 162.00 | 165.60 | 165.60 | - | 446,774 |
| Feb 18, 2026 | 161.50 | 165.60 | 161.50 | 165.60 | 165.60 | 4.35% | 743,175 |
| Feb 17, 2026 | 162.00 | 162.00 | 158.10 | 158.70 | 158.70 | -3.23% | 438,255 |
| Feb 16, 2026 | 158.10 | 164.00 | 157.70 | 164.00 | 164.00 | 3.21% | 438,697 |
| Feb 13, 2026 | 157.50 | 159.10 | 156.00 | 158.90 | 158.90 | 0.06% | 312,119 |
| Feb 12, 2026 | 160.00 | 161.20 | 157.70 | 158.80 | 158.80 | -0.63% | 405,527 |
| Feb 11, 2026 | 156.30 | 162.80 | 154.80 | 159.80 | 159.80 | 2.44% | 378,631 |
| Feb 10, 2026 | 156.30 | 157.50 | 154.70 | 156.00 | 156.00 | -0.64% | 263,374 |
| Feb 9, 2026 | 158.30 | 158.70 | 154.40 | 157.00 | 157.00 | -1.01% | 407,268 |
| Feb 6, 2026 | 155.50 | 158.60 | 153.20 | 158.60 | 158.60 | 1.41% | 509,738 |
| Feb 5, 2026 | 153.20 | 156.90 | 151.50 | 156.40 | 156.40 | 2.29% | 553,843 |
| Feb 4, 2026 | 153.70 | 154.40 | 151.30 | 152.90 | 152.90 | 1.12% | 384,722 |
| Feb 3, 2026 | 151.10 | 153.30 | 150.00 | 151.20 | 151.20 | 1.61% | 638,283 |
| Feb 2, 2026 | 149.00 | 149.90 | 147.10 | 148.80 | 148.80 | -1.98% | 362,012 |
| Jan 30, 2026 | 148.10 | 152.00 | 147.20 | 151.80 | 151.80 | 2.36% | 591,522 |
| Jan 29, 2026 | 147.90 | 150.60 | 147.00 | 148.30 | 148.30 | 1.30% | 530,745 |
| Jan 28, 2026 | 144.00 | 147.10 | 142.60 | 146.40 | 146.40 | 4.27% | 726,422 |
| Jan 27, 2026 | 139.00 | 140.80 | 136.50 | 140.40 | 140.40 | 2.41% | 310,909 |
| Jan 26, 2026 | 139.50 | 141.10 | 137.10 | 137.10 | 137.10 | -1.65% | 504,129 |
| Jan 23, 2026 | 138.50 | 140.80 | 137.00 | 139.40 | 139.40 | 1.09% | 776,801 |
| Jan 22, 2026 | 143.20 | 144.90 | 137.60 | 137.90 | 137.90 | -2.54% | 707,328 |
| Jan 21, 2026 | 141.00 | 143.60 | 140.20 | 141.50 | 141.50 | 0.35% | 499,631 |
| Jan 20, 2026 | 142.80 | 143.50 | 140.60 | 141.00 | 141.00 | -1.47% | 244,681 |
| Jan 19, 2026 | 145.80 | 145.90 | 142.00 | 143.10 | 143.10 | -3.18% | 285,239 |
| Jan 16, 2026 | 145.10 | 149.10 | 145.00 | 147.80 | 147.80 | 3.21% | 485,174 |
| Jan 15, 2026 | 143.40 | 144.60 | 140.20 | 143.20 | 143.20 | -0.49% | 422,205 |
| Jan 14, 2026 | 142.70 | 143.90 | 140.30 | 143.90 | 143.90 | 1.48% | 430,924 |
| Jan 13, 2026 | 137.30 | 142.00 | 136.60 | 141.80 | 141.80 | 4.26% | 636,194 |
| Jan 12, 2026 | 135.30 | 136.90 | 132.70 | 136.00 | 136.00 | 0.89% | 421,303 |
| Jan 9, 2026 | 139.00 | 139.80 | 134.50 | 134.80 | 134.80 | -2.11% | 541,897 |
| Jan 8, 2026 | 139.10 | 141.40 | 137.50 | 137.70 | 137.70 | 0.95% | 576,167 |
| Jan 7, 2026 | 133.50 | 137.40 | 132.50 | 136.40 | 136.40 | 1.49% | 539,143 |
| Jan 6, 2026 | 130.60 | 135.00 | 129.20 | 134.40 | 134.40 | 2.21% | 616,037 |
| Jan 5, 2026 | 129.70 | 133.40 | 126.70 | 131.50 | 131.50 | 2.98% | 461,259 |
| Jan 2, 2026 | 132.00 | 132.90 | 127.50 | 127.70 | 127.70 | -3.26% | 411,579 |
| Dec 30, 2025 | 129.70 | 132.20 | 129.10 | 132.00 | 132.00 | 1.77% | 298,284 |
| Dec 29, 2025 | 125.70 | 130.00 | 124.60 | 129.70 | 129.70 | 3.35% | 290,218 |
| Dec 23, 2025 | 125.90 | 126.10 | 123.00 | 125.50 | 125.50 | 0.32% | 363,962 |
| Dec 22, 2025 | 126.80 | 127.80 | 124.60 | 125.10 | 125.10 | -1.11% | 449,929 |
| Dec 19, 2025 | 127.00 | 127.40 | 123.90 | 126.50 | 126.50 | -1.17% | 869,817 |
| Dec 18, 2025 | 126.90 | 130.00 | 126.90 | 128.00 | 128.00 | 1.83% | 436,500 |
| Dec 17, 2025 | 124.70 | 127.70 | 124.30 | 125.70 | 125.70 | 1.45% | 613,249 |
| Dec 16, 2025 | 123.00 | 124.70 | 121.90 | 123.90 | 123.90 | 0.65% | 468,409 |
| Dec 15, 2025 | 124.00 | 124.00 | 121.70 | 123.10 | 123.10 | -0.57% | 450,061 |
| Dec 12, 2025 | 122.60 | 124.20 | 120.60 | 123.80 | 123.80 | 3.60% | 807,759 |