BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 241.00
-3.20 (-1.31%)
Oct 2, 2026, 4:25 PM CET
BW LPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 245.20 | 246.40 | 239.00 | 241.00 | 241.00 | -1.31% | 350,507 |
| Oct 1, 2026 | 239.00 | 244.20 | 235.40 | 244.20 | 244.20 | 1.33% | 337,058 |
| Sep 30, 2026 | 238.60 | 244.00 | 238.20 | 241.00 | 241.00 | 2.21% | 242,464 |
| Sep 29, 2026 | 236.20 | 237.00 | 232.20 | 235.80 | 235.80 | - | 188,505 |
| Sep 28, 2026 | 233.40 | 238.60 | 233.00 | 235.80 | 235.80 | 2.17% | 217,379 |
| Sep 25, 2026 | 229.80 | 232.40 | 226.80 | 230.80 | 230.80 | -0.52% | 190,554 |
| Sep 24, 2026 | 232.80 | 235.20 | 230.60 | 232.00 | 232.00 | 0.26% | 186,944 |
| Sep 23, 2026 | 231.80 | 234.20 | 228.40 | 231.40 | 231.40 | -1.53% | 303,243 |
| Sep 22, 2026 | 238.80 | 238.80 | 231.80 | 235.00 | 235.00 | -2.81% | 328,989 |
| Sep 21, 2026 | 242.00 | 242.80 | 236.80 | 241.80 | 241.80 | -0.90% | 386,957 |
| Sep 18, 2026 | 242.60 | 244.00 | 238.80 | 244.00 | 244.00 | -0.25% | 695,905 |
| Sep 17, 2026 | 241.80 | 246.40 | 239.80 | 244.60 | 244.60 | 1.33% | 347,916 |
| Sep 16, 2026 | 240.40 | 242.40 | 236.40 | 241.40 | 241.40 | 1.17% | 341,686 |
| Sep 15, 2026 | 231.40 | 239.80 | 230.00 | 238.60 | 238.60 | 2.84% | 324,774 |
| Sep 14, 2026 | 236.00 | 238.40 | 229.00 | 232.00 | 232.00 | -0.77% | 289,036 |
| Sep 11, 2026 | 228.80 | 235.60 | 228.00 | 233.80 | 233.80 | 1.12% | 342,769 |
| Sep 10, 2026 | 231.00 | 233.40 | 228.80 | 231.20 | 231.20 | 4.14% | 739,274 |
| Sep 9, 2026 | 222.80 | 224.60 | 219.00 | 222.00 | 222.00 | 1.19% | 496,310 |
| Sep 8, 2026 | 222.60 | 228.60 | 219.20 | 219.40 | 219.40 | -0.81% | 516,451 |
| Sep 7, 2026 | 222.20 | 224.80 | 219.40 | 221.20 | 221.20 | -1.47% | 371,597 |
| Sep 4, 2026 | 230.80 | 233.80 | 228.20 | 233.40 | 224.51 | 2.91% | 465,968 |
| Sep 3, 2026 | 224.20 | 231.00 | 224.00 | 226.80 | 218.16 | 2.90% | 707,659 |
| Sep 2, 2026 | 216.00 | 220.60 | 213.00 | 220.40 | 212.00 | -4.01% | 4,253,942 |
| Sep 1, 2026 | 227.00 | 230.00 | 221.00 | 229.60 | 220.85 | 1.68% | 398,014 |
| Aug 31, 2026 | 219.00 | 227.80 | 215.60 | 225.80 | 217.20 | 0.27% | 565,974 |
| Aug 28, 2026 | 214.00 | 225.60 | 207.20 | 225.20 | 216.62 | -0.53% | 661,778 |
| Aug 27, 2026 | 221.80 | 227.60 | 219.80 | 226.40 | 217.78 | 2.07% | 310,787 |
| Aug 26, 2026 | 226.20 | 230.40 | 219.00 | 221.80 | 213.35 | -4.97% | 392,354 |
| Aug 25, 2026 | 228.60 | 237.40 | 228.00 | 233.40 | 224.51 | 1.39% | 385,529 |
| Aug 24, 2026 | 228.40 | 230.20 | 226.60 | 230.20 | 221.43 | 0.17% | 186,783 |
| Aug 21, 2026 | 222.20 | 230.20 | 220.40 | 229.80 | 221.05 | 4.84% | 350,649 |
| Aug 20, 2026 | 221.20 | 226.60 | 218.80 | 219.20 | 210.85 | -0.27% | 369,983 |
| Aug 19, 2026 | 218.00 | 223.60 | 218.00 | 219.80 | 211.43 | 1.95% | 314,142 |
| Aug 18, 2026 | 220.00 | 221.40 | 214.20 | 215.60 | 207.39 | -1.46% | 251,984 |
| Aug 17, 2026 | 215.00 | 219.20 | 214.80 | 218.80 | 210.46 | 1.96% | 198,139 |
| Aug 14, 2026 | 211.60 | 214.80 | 209.80 | 214.60 | 206.42 | 0.75% | 151,237 |
| Aug 13, 2026 | 210.00 | 216.00 | 208.80 | 213.00 | 204.89 | 1.62% | 210,647 |
| Aug 12, 2026 | 203.60 | 209.80 | 202.20 | 209.60 | 201.62 | 2.95% | 296,596 |
| Aug 11, 2026 | 208.40 | 208.40 | 202.40 | 203.60 | 195.84 | -2.02% | 291,448 |
| Aug 10, 2026 | 207.20 | 210.00 | 205.60 | 207.80 | 199.88 | 1.37% | 208,860 |
| Aug 7, 2026 | 206.80 | 208.60 | 203.40 | 205.00 | 197.19 | -0.77% | 240,859 |
| Aug 6, 2026 | 200.60 | 207.00 | 198.10 | 206.60 | 198.73 | 2.28% | 340,997 |
| Aug 5, 2026 | 207.40 | 209.80 | 202.00 | 202.00 | 194.30 | -2.60% | 321,646 |
| Aug 4, 2026 | 212.00 | 217.40 | 205.60 | 207.40 | 199.50 | -1.89% | 523,751 |
| Aug 3, 2026 | 211.60 | 211.80 | 206.80 | 211.40 | 203.35 | -1.77% | 331,570 |
| Jul 31, 2026 | 211.40 | 215.80 | 211.40 | 215.20 | 207.00 | 2.09% | 391,773 |
| Jul 30, 2026 | 211.00 | 213.00 | 209.00 | 210.80 | 202.77 | 1.35% | 347,283 |
| Jul 29, 2026 | 206.00 | 212.40 | 206.00 | 208.00 | 200.08 | -0.19% | 211,678 |
| Jul 28, 2026 | 201.60 | 209.40 | 200.40 | 208.40 | 200.46 | 2.46% | 232,472 |
| Jul 27, 2026 | 206.20 | 207.60 | 200.40 | 203.40 | 195.65 | -3.42% | 304,151 |