BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 150.80
-2.00 (-1.31%)
Sep 4, 2025, 2:00 PM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 153.40 | 156.60 | 152.60 | 152.80 | 152.80 | -0.71% | 869,251 |
| Sep 2, 2025 | 154.60 | 158.40 | 153.30 | 153.90 | 153.90 | -0.13% | 1,223,228 |
| Sep 1, 2025 | 155.10 | 156.40 | 152.20 | 154.10 | 154.10 | -1.53% | 718,859 |
| Aug 29, 2025 | 155.40 | 158.30 | 155.40 | 156.50 | 156.50 | 0.06% | 449,100 |
| Aug 28, 2025 | 154.10 | 160.00 | 153.50 | 156.40 | 156.40 | 0.32% | 609,516 |
| Aug 27, 2025 | 153.00 | 158.00 | 153.00 | 155.90 | 155.90 | -0.57% | 632,097 |
| Aug 26, 2025 | 154.90 | 160.00 | 151.10 | 156.80 | 156.80 | -3.69% | 1,136,203 |
| Aug 25, 2025 | 166.70 | 167.60 | 162.80 | 162.80 | 162.80 | -2.05% | 992,303 |
| Aug 22, 2025 | 163.20 | 166.80 | 163.10 | 166.20 | 166.20 | 2.47% | 743,232 |
| Aug 21, 2025 | 158.20 | 163.70 | 158.10 | 162.20 | 162.20 | 2.59% | 740,576 |
| Aug 20, 2025 | 155.70 | 159.00 | 153.70 | 158.10 | 158.10 | 1.48% | 449,976 |
| Aug 19, 2025 | 154.20 | 157.80 | 154.20 | 155.80 | 155.80 | 2.70% | 599,437 |
| Aug 18, 2025 | 149.50 | 152.00 | 148.30 | 151.70 | 151.70 | 1.47% | 310,889 |
| Aug 15, 2025 | 150.30 | 152.20 | 149.10 | 149.50 | 149.50 | -0.99% | 310,436 |
| Aug 14, 2025 | 148.90 | 152.20 | 148.90 | 151.00 | 151.00 | 1.34% | 407,905 |
| Aug 13, 2025 | 149.20 | 150.30 | 147.80 | 149.00 | 149.00 | -0.53% | 223,482 |
| Aug 12, 2025 | 150.00 | 151.50 | 148.50 | 149.80 | 149.80 | 0.67% | 325,234 |
| Aug 11, 2025 | 152.10 | 152.10 | 147.50 | 148.80 | 148.80 | -2.75% | 456,240 |
| Aug 8, 2025 | 150.50 | 155.10 | 150.50 | 153.00 | 153.00 | 1.32% | 415,813 |
| Aug 7, 2025 | 151.50 | 152.50 | 149.50 | 151.00 | 151.00 | -0.13% | 682,415 |
| Aug 6, 2025 | 150.00 | 153.90 | 149.00 | 151.20 | 151.20 | 1.75% | 634,270 |
| Aug 5, 2025 | 143.50 | 150.30 | 143.50 | 148.60 | 148.60 | 5.02% | 923,198 |
| Aug 4, 2025 | 137.00 | 143.80 | 137.00 | 141.50 | 141.50 | 4.51% | 590,617 |
| 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 |