BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 201.00
+4.30 (2.19%)
Jul 14, 2026, 1:58 PM CET
BW LPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 13, 2026 | 190.80 | 199.90 | 190.70 | 196.70 | 196.70 | 3.31% | 391,472 |
| Jul 10, 2026 | 187.80 | 191.00 | 186.10 | 190.40 | 190.40 | 2.59% | 143,422 |
| Jul 9, 2026 | 194.50 | 194.50 | 185.20 | 185.60 | 185.60 | -4.97% | 410,107 |
| Jul 8, 2026 | 190.00 | 195.60 | 188.00 | 195.30 | 195.30 | 5.11% | 283,201 |
| Jul 7, 2026 | 182.40 | 188.80 | 182.30 | 185.80 | 185.80 | -1.06% | 204,417 |
| Jul 6, 2026 | 188.40 | 188.40 | 182.20 | 187.80 | 187.80 | 0.16% | 227,523 |
| Jul 3, 2026 | 182.50 | 187.50 | 181.70 | 187.50 | 187.50 | 3.08% | 260,189 |
| Jul 2, 2026 | 173.90 | 182.80 | 173.40 | 181.90 | 181.90 | 3.82% | 225,202 |
| Jul 1, 2026 | 173.30 | 175.20 | 171.50 | 175.20 | 175.20 | 1.51% | 247,286 |
| Jun 30, 2026 | 175.90 | 177.40 | 172.50 | 172.60 | 172.60 | -2.27% | 274,773 |
| Jun 29, 2026 | 175.60 | 179.00 | 172.60 | 176.60 | 176.60 | 0.34% | 349,320 |
| Jun 26, 2026 | 178.90 | 179.20 | 175.30 | 176.00 | 176.00 | -2.22% | 232,220 |
| Jun 25, 2026 | 181.50 | 182.30 | 176.30 | 180.00 | 180.00 | -2.81% | 379,753 |
| Jun 24, 2026 | 187.10 | 194.40 | 184.20 | 185.20 | 185.20 | -0.27% | 467,749 |
| Jun 23, 2026 | 180.20 | 186.00 | 178.50 | 185.70 | 185.70 | 2.43% | 326,857 |
| Jun 22, 2026 | 178.80 | 182.90 | 178.80 | 181.30 | 181.30 | 1.28% | 228,128 |
| Jun 19, 2026 | 175.60 | 180.70 | 175.50 | 179.00 | 179.00 | 0.67% | 315,231 |
| Jun 18, 2026 | 179.80 | 179.90 | 174.40 | 177.80 | 177.80 | -2.41% | 426,544 |
| Jun 17, 2026 | 182.50 | 186.60 | 181.50 | 182.20 | 182.20 | -1.57% | 446,034 |
| Jun 16, 2026 | 190.00 | 196.70 | 182.70 | 185.10 | 185.10 | -4.88% | 651,963 |
| Jun 15, 2026 | 199.70 | 204.20 | 192.50 | 194.60 | 194.60 | -3.18% | 604,571 |
| Jun 12, 2026 | 200.00 | 201.40 | 193.30 | 201.00 | 201.00 | -1.37% | 425,491 |
| Jun 11, 2026 | 202.00 | 205.60 | 201.20 | 203.80 | 203.80 | 1.19% | 264,355 |
| Jun 10, 2026 | 202.20 | 207.60 | 200.80 | 207.60 | 201.40 | 3.18% | 296,810 |
| Jun 9, 2026 | 198.90 | 201.60 | 194.40 | 201.20 | 195.20 | 2.13% | 292,095 |
| Jun 8, 2026 | 196.10 | 199.80 | 195.50 | 197.00 | 191.12 | 0.92% | 265,045 |
| Jun 5, 2026 | 190.60 | 195.60 | 189.10 | 195.20 | 189.37 | 2.41% | 270,206 |
| Jun 4, 2026 | 189.80 | 191.00 | 187.30 | 190.60 | 184.91 | -0.68% | 228,652 |
| Jun 3, 2026 | 187.50 | 192.50 | 186.20 | 191.90 | 186.17 | 3.34% | 391,980 |
| Jun 2, 2026 | 190.10 | 197.00 | 182.70 | 185.70 | 180.16 | -0.16% | 777,603 |
| Jun 1, 2026 | 180.00 | 186.10 | 180.00 | 186.00 | 180.45 | 2.20% | 403,396 |
| May 29, 2026 | 190.00 | 190.50 | 179.80 | 182.00 | 176.57 | -5.21% | 592,134 |
| May 28, 2026 | 196.70 | 197.20 | 189.30 | 192.00 | 186.27 | -1.69% | 356,384 |
| May 27, 2026 | 201.00 | 201.00 | 194.00 | 195.30 | 189.47 | -3.60% | 365,034 |
| May 26, 2026 | 201.60 | 203.00 | 198.70 | 202.60 | 196.55 | -0.59% | 282,907 |
| May 22, 2026 | 208.60 | 208.60 | 202.00 | 203.80 | 197.72 | -2.86% | 311,743 |
| May 21, 2026 | 209.00 | 212.20 | 207.40 | 209.80 | 203.54 | 2.14% | 422,677 |
| May 20, 2026 | 199.40 | 207.40 | 199.00 | 205.40 | 199.27 | 2.60% | 452,073 |
| May 19, 2026 | 198.30 | 204.00 | 198.20 | 200.20 | 194.22 | 0.96% | 394,312 |
| May 18, 2026 | 197.00 | 198.50 | 194.10 | 198.30 | 192.38 | 1.48% | 417,706 |
| May 15, 2026 | 192.20 | 196.20 | 190.00 | 195.40 | 189.57 | 3.22% | 335,394 |
| May 13, 2026 | 190.70 | 194.90 | 187.20 | 189.30 | 183.65 | -0.94% | 302,903 |
| May 12, 2026 | 189.00 | 192.40 | 188.20 | 191.10 | 185.40 | 1.11% | 150,449 |
| May 11, 2026 | 188.90 | 193.20 | 188.30 | 189.00 | 183.36 | 0.80% | 306,580 |
| May 8, 2026 | 188.00 | 189.70 | 186.30 | 187.50 | 181.90 | 0.86% | 173,835 |
| May 7, 2026 | 182.40 | 187.90 | 180.20 | 185.90 | 180.35 | 1.31% | 332,399 |
| May 6, 2026 | 189.60 | 192.10 | 182.90 | 183.50 | 178.02 | -3.93% | 354,832 |
| May 5, 2026 | 187.50 | 192.00 | 186.80 | 191.00 | 185.30 | 1.87% | 255,935 |
| May 4, 2026 | 186.50 | 190.20 | 185.00 | 187.50 | 181.90 | 1.30% | 388,614 |
| Apr 30, 2026 | 182.60 | 189.50 | 182.30 | 185.10 | 179.58 | -0.86% | 476,368 |