BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 203.80
-6.00 (-2.86%)
May 22, 2026, 4:25 PM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 208.60 | 208.60 | 202.00 | 203.80 | 203.80 | -2.86% | 311,743 |
| May 21, 2026 | 209.00 | 212.20 | 207.40 | 209.80 | 209.80 | 2.14% | 422,677 |
| May 20, 2026 | 199.40 | 207.40 | 199.00 | 205.40 | 205.40 | 2.60% | 452,073 |
| May 19, 2026 | 198.30 | 204.00 | 198.20 | 200.20 | 200.20 | 0.96% | 394,312 |
| May 18, 2026 | 197.00 | 198.50 | 194.10 | 198.30 | 198.30 | 1.48% | 417,706 |
| May 15, 2026 | 192.20 | 196.20 | 190.00 | 195.40 | 195.40 | 3.22% | 335,394 |
| May 13, 2026 | 190.70 | 194.90 | 187.20 | 189.30 | 189.30 | -0.94% | 302,903 |
| May 12, 2026 | 189.00 | 192.40 | 188.20 | 191.10 | 191.10 | 1.11% | 150,449 |
| May 11, 2026 | 188.90 | 193.20 | 188.30 | 189.00 | 189.00 | 0.80% | 306,580 |
| May 8, 2026 | 188.00 | 189.70 | 186.30 | 187.50 | 187.50 | 0.86% | 173,835 |
| May 7, 2026 | 182.40 | 187.90 | 180.20 | 185.90 | 185.90 | 1.31% | 332,399 |
| May 6, 2026 | 189.60 | 192.10 | 182.90 | 183.50 | 183.50 | -3.93% | 354,832 |
| May 5, 2026 | 187.50 | 192.00 | 186.80 | 191.00 | 191.00 | 1.87% | 255,935 |
| May 4, 2026 | 186.50 | 190.20 | 185.00 | 187.50 | 187.50 | 1.30% | 388,614 |
| Apr 30, 2026 | 182.60 | 189.50 | 182.30 | 185.10 | 185.10 | -0.86% | 476,368 |
| Apr 29, 2026 | 182.80 | 189.70 | 182.60 | 186.70 | 186.70 | 2.25% | 614,353 |
| Apr 28, 2026 | 174.10 | 185.30 | 174.10 | 182.60 | 182.60 | 6.53% | 1,081,418 |
| Apr 27, 2026 | 173.00 | 174.50 | 171.10 | 171.40 | 171.40 | -0.64% | 228,630 |
| Apr 24, 2026 | 170.60 | 173.20 | 169.30 | 172.50 | 172.50 | 1.35% | 328,619 |
| Apr 23, 2026 | 168.40 | 173.30 | 166.30 | 170.20 | 170.20 | 2.65% | 593,496 |
| Apr 22, 2026 | 171.60 | 171.60 | 165.10 | 165.80 | 165.80 | -4.33% | 384,484 |
| Apr 21, 2026 | 171.60 | 176.40 | 171.60 | 173.30 | 173.30 | 0.99% | 380,830 |
| Apr 20, 2026 | 173.00 | 173.00 | 167.40 | 171.60 | 171.60 | -0.81% | 379,118 |
| Apr 17, 2026 | 169.80 | 174.30 | 167.60 | 173.00 | 173.00 | 2.55% | 637,904 |
| Apr 16, 2026 | 173.30 | 173.30 | 166.30 | 168.70 | 168.70 | -1.00% | 307,667 |
| Apr 15, 2026 | 169.00 | 173.50 | 166.30 | 170.40 | 170.40 | 0.59% | 322,381 |
| Apr 14, 2026 | 170.60 | 174.80 | 167.00 | 169.40 | 169.40 | -1.57% | 345,491 |
| Apr 13, 2026 | 172.00 | 173.70 | 169.50 | 172.10 | 172.10 | 2.44% | 282,907 |
| Apr 10, 2026 | 171.30 | 171.30 | 166.00 | 168.00 | 168.00 | -2.89% | 317,269 |
| Apr 9, 2026 | 170.10 | 176.00 | 170.10 | 173.00 | 173.00 | 2.19% | 407,500 |
| Apr 8, 2026 | 166.00 | 170.80 | 162.30 | 169.30 | 169.30 | -0.76% | 628,318 |
| Apr 7, 2026 | 168.00 | 175.40 | 168.00 | 170.60 | 170.60 | 1.01% | 512,786 |
| Apr 1, 2026 | 169.30 | 170.50 | 167.00 | 168.90 | 168.90 | -1.34% | 196,581 |
| Mar 31, 2026 | 163.90 | 172.10 | 162.40 | 171.20 | 171.20 | 3.38% | 621,666 |
| Mar 30, 2026 | 163.80 | 167.10 | 161.40 | 165.60 | 165.60 | 0.79% | 355,070 |
| Mar 27, 2026 | 166.00 | 167.50 | 161.10 | 164.30 | 164.30 | -0.73% | 335,312 |
| Mar 26, 2026 | 165.80 | 168.00 | 162.60 | 165.50 | 165.50 | 0.55% | 395,654 |
| Mar 25, 2026 | 165.20 | 166.90 | 162.40 | 164.60 | 164.60 | -0.30% | 442,254 |
| Mar 24, 2026 | 156.00 | 165.70 | 154.10 | 165.10 | 165.10 | 7.00% | 673,774 |
| Mar 23, 2026 | 150.00 | 155.20 | 145.60 | 154.30 | 154.30 | 0.85% | 756,257 |
| Mar 20, 2026 | 153.60 | 157.50 | 151.70 | 153.00 | 153.00 | -0.39% | 790,484 |
| Mar 19, 2026 | 147.90 | 153.60 | 145.30 | 153.60 | 153.60 | 3.71% | 923,926 |
| Mar 18, 2026 | 141.80 | 148.10 | 139.20 | 148.10 | 148.10 | 6.24% | 1,014,437 |
| Mar 17, 2026 | 138.10 | 139.40 | 134.10 | 139.40 | 139.40 | 3.26% | 820,593 |
| Mar 16, 2026 | 132.40 | 135.80 | 130.80 | 135.00 | 135.00 | 2.82% | 753,005 |
| Mar 13, 2026 | 136.00 | 136.00 | 127.60 | 131.30 | 131.30 | -3.81% | 1,256,321 |
| Mar 12, 2026 | 142.90 | 143.70 | 136.50 | 136.50 | 136.50 | -4.32% | 803,914 |
| Mar 11, 2026 | 159.70 | 160.00 | 147.00 | 148.10 | 142.67 | -11.05% | 1,574,948 |
| Mar 10, 2026 | 163.90 | 166.60 | 160.50 | 166.50 | 160.40 | 0.06% | 345,451 |
| Mar 9, 2026 | 162.20 | 167.60 | 160.10 | 166.40 | 160.30 | 0.79% | 563,628 |