BW LPG Limited (OSL:BWLPG)
Norway · Delayed Price · Currency is NOK 233.80
+2.60 (1.12%)
Sep 11, 2026, 4:25 PM CET
BW LPG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 210.60 | 212.40 | 208.00 | 210.60 | 202.58 | -0.09% | 318,945 |
| Jul 23, 2026 | 207.20 | 213.40 | 206.00 | 210.80 | 202.77 | 2.83% | 291,496 |
| Jul 22, 2026 | 209.40 | 212.80 | 204.80 | 205.00 | 197.19 | -2.38% | 349,871 |
| Jul 21, 2026 | 205.00 | 210.60 | 203.20 | 210.00 | 202.00 | 2.84% | 406,719 |
| Jul 20, 2026 | 198.00 | 204.40 | 194.20 | 204.20 | 196.42 | 4.18% | 398,174 |
| Jul 17, 2026 | 198.30 | 198.70 | 193.50 | 196.00 | 188.53 | -2.20% | 341,892 |
| Jul 16, 2026 | 200.00 | 200.40 | 195.50 | 200.40 | 192.77 | 0.10% | 204,506 |
| Jul 15, 2026 | 205.00 | 205.60 | 199.60 | 200.20 | 192.57 | -2.34% | 292,680 |
| Jul 14, 2026 | 201.00 | 205.40 | 198.00 | 205.00 | 197.19 | 4.22% | 552,855 |
| Jul 13, 2026 | 190.80 | 199.90 | 190.70 | 196.70 | 189.21 | 3.31% | 391,472 |
| Jul 10, 2026 | 187.80 | 191.00 | 186.10 | 190.40 | 183.15 | 2.59% | 143,422 |
| Jul 9, 2026 | 194.50 | 194.50 | 185.20 | 185.60 | 178.53 | -4.97% | 410,107 |
| Jul 8, 2026 | 190.00 | 195.60 | 188.00 | 195.30 | 187.86 | 5.11% | 283,201 |
| Jul 7, 2026 | 182.40 | 188.80 | 182.30 | 185.80 | 178.72 | -1.06% | 204,417 |
| Jul 6, 2026 | 188.40 | 188.40 | 182.20 | 187.80 | 180.65 | 0.16% | 227,523 |