BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 211.40
-3.80 (-1.77%)
Aug 3, 2026, 4:27 PM CET
BW LPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 211.60 | 211.80 | 206.80 | 210.00 | - | -2.42% | 246,940 |
| Jul 31, 2026 | 211.40 | 215.80 | 211.40 | 215.20 | 215.20 | 2.09% | 391,773 |
| Jul 30, 2026 | 211.00 | 213.00 | 209.00 | 210.80 | 210.80 | 1.35% | 347,283 |
| Jul 29, 2026 | 206.00 | 212.40 | 206.00 | 208.00 | 208.00 | -0.19% | 211,678 |
| Jul 28, 2026 | 201.60 | 209.40 | 200.40 | 208.40 | 208.40 | 2.46% | 232,472 |
| Jul 27, 2026 | 206.20 | 207.60 | 200.40 | 203.40 | 203.40 | -3.42% | 304,151 |
| Jul 24, 2026 | 210.60 | 212.40 | 208.00 | 210.60 | 210.60 | -0.09% | 318,945 |
| Jul 23, 2026 | 207.20 | 213.40 | 206.00 | 210.80 | 210.80 | 2.83% | 291,496 |
| Jul 22, 2026 | 209.40 | 212.80 | 204.80 | 205.00 | 205.00 | -2.38% | 349,871 |
| Jul 21, 2026 | 205.00 | 210.60 | 203.20 | 210.00 | 210.00 | 2.84% | 406,719 |
| Jul 20, 2026 | 198.00 | 204.40 | 194.20 | 204.20 | 204.20 | 4.18% | 398,174 |
| Jul 17, 2026 | 198.30 | 198.70 | 193.50 | 196.00 | 196.00 | -2.20% | 341,892 |
| Jul 16, 2026 | 200.00 | 200.40 | 195.50 | 200.40 | 200.40 | 0.10% | 204,506 |
| Jul 15, 2026 | 205.00 | 205.60 | 199.60 | 200.20 | 200.20 | -2.34% | 292,680 |
| Jul 14, 2026 | 201.00 | 205.40 | 198.00 | 205.00 | 205.00 | 4.22% | 552,855 |
| 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 |