BW LPG Limited (BWLPG.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:20PM CEST. Market open.
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Jun 2024 | 188.40 | 191.60 | 187.20 | 187.20 | 187.20 | 228,229 |
| 17 Jun 2024 | 180.00 | 188.30 | 179.50 | 188.00 | 188.00 | 371,035 |
| 14 Jun 2024 | 181.60 | 182.40 | 178.20 | 181.00 | 181.00 | 702,231 |
| 13 Jun 2024 | 191.10 | 193.80 | 186.20 | 187.70 | 187.70 | 593,411 |
| 12 Jun 2024 | 193.00 | 199.10 | 190.10 | 194.80 | 194.80 | 420,205 |
| 11 Jun 2024 | 198.90 | 207.20 | 193.00 | 196.10 | 196.10 | 743,239 |
| 10 Jun 2024 | 204.00 | 204.60 | 199.60 | 203.20 | 203.20 | 663,230 |
| 07 Jun 2024 | 199.00 | 202.40 | 194.50 | 201.80 | 201.80 | 739,339 |
| 07 Jun 2024 | 1 Dividend | |||||
| 06 Jun 2024 | 223.00 | 223.00 | 207.80 | 198.80 | 197.80 | 1,321,836 |
| 05 Jun 2024 | 221.20 | 221.20 | 212.40 | 218.60 | 217.50 | 538,251 |
| 04 Jun 2024 | 221.20 | 223.80 | 217.40 | 222.00 | 220.88 | 783,365 |
| 03 Jun 2024 | 224.00 | 225.00 | 218.60 | 222.20 | 221.08 | 785,736 |
| 31 May 2024 | 225.00 | 225.00 | 213.20 | 217.40 | 216.31 | 1,498,332 |
| 30 May 2024 | 200.00 | 213.80 | 197.10 | 210.40 | 209.34 | 1,815,637 |
| 29 May 2024 | 190.90 | 191.80 | 188.70 | 189.70 | 188.75 | 415,132 |
| 28 May 2024 | 190.00 | 192.50 | 188.40 | 189.20 | 188.25 | 386,542 |
| 27 May 2024 | 190.50 | 192.50 | 186.10 | 188.20 | 187.25 | 288,965 |
| 24 May 2024 | 181.20 | 186.90 | 180.50 | 186.70 | 185.76 | 395,830 |
| 23 May 2024 | 182.00 | 183.40 | 178.10 | 181.20 | 180.29 | 454,033 |
| 22 May 2024 | 177.80 | 182.70 | 177.00 | 182.10 | 181.18 | 357,420 |
| 21 May 2024 | 183.60 | 186.40 | 177.20 | 179.30 | 178.40 | 708,125 |
| 16 May 2024 | 177.00 | 180.00 | 174.40 | 178.90 | 178.00 | 545,647 |
| 15 May 2024 | 178.50 | 181.30 | 175.00 | 176.00 | 175.11 | 575,336 |
| 14 May 2024 | 173.00 | 176.60 | 172.00 | 174.30 | 173.42 | 337,391 |
| 13 May 2024 | 172.00 | 175.50 | 169.60 | 172.80 | 171.93 | 581,687 |
| 10 May 2024 | 173.50 | 175.50 | 171.60 | 172.50 | 171.63 | 609,146 |
| 08 May 2024 | 170.10 | 173.00 | 168.80 | 171.70 | 170.84 | 539,659 |
| 07 May 2024 | 166.60 | 168.70 | 164.50 | 167.80 | 166.96 | 373,615 |
| 06 May 2024 | 162.70 | 167.10 | 162.40 | 166.60 | 165.76 | 436,471 |
| 03 May 2024 | 161.70 | 162.80 | 158.90 | 162.50 | 161.68 | 370,221 |
| 02 May 2024 | 163.40 | 164.80 | 161.00 | 161.20 | 160.39 | 283,921 |
| 30 Apr 2024 | 160.00 | 165.20 | 159.20 | 161.10 | 160.29 | 718,928 |
| 29 Apr 2024 | 158.80 | 161.90 | 157.40 | 158.90 | 158.10 | 485,473 |
| 26 Apr 2024 | 152.50 | 156.70 | 151.60 | 154.80 | 154.02 | 396,802 |
| 25 Apr 2024 | 155.10 | 155.10 | 149.10 | 149.50 | 148.75 | 371,246 |
| 24 Apr 2024 | 153.40 | 156.20 | 152.30 | 154.50 | 153.72 | 420,810 |
| 23 Apr 2024 | 149.90 | 153.80 | 148.00 | 151.70 | 150.94 | 614,433 |
| 22 Apr 2024 | 146.40 | 148.40 | 145.00 | 148.00 | 147.26 | 269,026 |
| 19 Apr 2024 | 143.00 | 146.40 | 141.00 | 146.20 | 145.46 | 304,931 |
| 18 Apr 2024 | 144.50 | 147.80 | 142.40 | 143.00 | 142.28 | 499,813 |
| 17 Apr 2024 | 140.40 | 145.30 | 139.90 | 144.50 | 143.77 | 468,051 |
| 16 Apr 2024 | 137.00 | 139.90 | 136.40 | 136.80 | 136.11 | 259,117 |
| 15 Apr 2024 | 139.80 | 140.90 | 137.30 | 137.30 | 136.61 | 392,459 |
| 12 Apr 2024 | 139.70 | 140.80 | 137.50 | 139.40 | 138.70 | 528,508 |
| 11 Apr 2024 | 135.00 | 140.70 | 135.00 | 138.90 | 138.20 | 509,414 |
| 10 Apr 2024 | 136.40 | 136.40 | 130.60 | 134.20 | 133.52 | 467,512 |
| 09 Apr 2024 | 132.90 | 136.60 | 132.40 | 135.20 | 134.52 | 448,448 |
| 08 Apr 2024 | 133.80 | 134.50 | 130.50 | 130.60 | 129.94 | 298,186 |
| 05 Apr 2024 | 130.90 | 132.90 | 129.80 | 132.10 | 131.44 | 348,084 |
| 04 Apr 2024 | 134.30 | 135.10 | 130.40 | 131.50 | 130.84 | 462,764 |
| 03 Apr 2024 | 128.00 | 134.40 | 127.30 | 134.20 | 133.52 | 597,305 |
| 02 Apr 2024 | 126.00 | 129.40 | 126.00 | 126.80 | 126.16 | 829,332 |
| 27 Mar 2024 | 123.00 | 124.80 | 120.70 | 121.00 | 120.39 | 299,985 |
| 26 Mar 2024 | 120.10 | 122.50 | 119.70 | 122.00 | 121.39 | 288,046 |
| 25 Mar 2024 | 123.80 | 123.80 | 120.10 | 120.40 | 119.79 | 337,443 |
| 22 Mar 2024 | 121.00 | 123.70 | 120.20 | 122.80 | 122.18 | 362,118 |
| 21 Mar 2024 | 121.10 | 123.00 | 119.20 | 121.80 | 121.19 | 320,006 |
| 20 Mar 2024 | 123.00 | 123.00 | 118.00 | 119.20 | 118.60 | 356,505 |
| 19 Mar 2024 | 122.20 | 123.80 | 121.00 | 122.40 | 121.78 | 346,124 |
| 18 Mar 2024 | 126.50 | 126.90 | 120.50 | 122.20 | 121.59 | 661,565 |
| 15 Mar 2024 | 126.20 | 127.70 | 125.70 | 126.90 | 126.26 | 965,909 |
| 14 Mar 2024 | 127.90 | 129.30 | 124.80 | 125.50 | 124.87 | 369,089 |
| 13 Mar 2024 | 123.70 | 129.00 | 123.50 | 128.80 | 128.15 | 530,879 |
| 12 Mar 2024 | 123.00 | 127.00 | 122.30 | 124.60 | 123.97 | 585,388 |
| 11 Mar 2024 | 119.10 | 123.60 | 117.70 | 120.40 | 119.79 | 645,387 |
| 08 Mar 2024 | 118.00 | 119.70 | 115.40 | 119.70 | 119.10 | 532,779 |
| 07 Mar 2024 | 117.00 | 120.80 | 114.80 | 116.90 | 116.31 | 618,194 |
| 06 Mar 2024 | 109.50 | 114.30 | 108.90 | 113.30 | 112.73 | 659,420 |
| 05 Mar 2024 | 113.60 | 113.60 | 108.50 | 108.50 | 107.95 | 804,431 |
| 05 Mar 2024 | 0.9 Dividend | |||||
| 04 Mar 2024 | 126.00 | 127.00 | 119.20 | 112.20 | 110.74 | 1,025,394 |
| 01 Mar 2024 | 124.70 | 128.00 | 122.00 | 123.60 | 121.99 | 1,180,651 |
| 29 Feb 2024 | 121.80 | 125.80 | 117.80 | 122.60 | 121.00 | 1,890,197 |
| 28 Feb 2024 | 132.70 | 134.80 | 130.90 | 134.40 | 132.65 | 434,444 |
| 27 Feb 2024 | 137.50 | 137.50 | 130.10 | 132.90 | 131.17 | 542,063 |
| 26 Feb 2024 | 134.00 | 138.70 | 132.60 | 138.40 | 136.60 | 323,377 |
| 23 Feb 2024 | 135.10 | 139.30 | 134.70 | 135.40 | 133.64 | 444,262 |
| 22 Feb 2024 | 139.40 | 140.40 | 135.60 | 135.80 | 134.03 | 426,077 |
| 21 Feb 2024 | 131.00 | 138.20 | 130.80 | 138.20 | 136.40 | 744,126 |
| 20 Feb 2024 | 132.70 | 132.70 | 128.80 | 130.40 | 128.70 | 288,271 |
| 19 Feb 2024 | 130.30 | 132.70 | 129.90 | 132.40 | 130.68 | 181,991 |
| 16 Feb 2024 | 126.90 | 131.30 | 126.90 | 130.40 | 128.70 | 392,658 |
| 15 Feb 2024 | 136.40 | 136.40 | 123.80 | 125.80 | 124.16 | 715,389 |
| 14 Feb 2024 | 131.10 | 137.30 | 131.10 | 136.10 | 134.33 | 440,924 |
| 13 Feb 2024 | 132.10 | 135.20 | 130.30 | 130.30 | 128.60 | 413,143 |
| 12 Feb 2024 | 129.00 | 134.50 | 129.00 | 132.70 | 130.97 | 363,147 |
| 09 Feb 2024 | 130.50 | 131.70 | 128.40 | 128.80 | 127.12 | 335,500 |
| 08 Feb 2024 | 128.00 | 131.90 | 126.60 | 130.30 | 128.60 | 358,534 |
| 07 Feb 2024 | 129.00 | 129.00 | 125.40 | 127.90 | 126.24 | 482,852 |
| 06 Feb 2024 | 122.20 | 127.90 | 122.00 | 127.60 | 125.94 | 618,560 |
| 05 Feb 2024 | 121.30 | 126.10 | 120.60 | 121.80 | 120.22 | 575,661 |
| 02 Feb 2024 | 129.10 | 129.90 | 122.70 | 123.80 | 122.19 | 663,043 |
| 01 Feb 2024 | 128.00 | 131.30 | 126.60 | 130.00 | 128.31 | 672,778 |
| 31 Jan 2024 | 135.60 | 136.00 | 129.30 | 129.80 | 128.11 | 549,127 |
| 30 Jan 2024 | 132.00 | 136.60 | 129.00 | 135.20 | 133.44 | 616,845 |
| 29 Jan 2024 | 142.10 | 142.90 | 133.60 | 133.60 | 131.86 | 573,734 |
| 26 Jan 2024 | 141.00 | 142.50 | 139.20 | 141.20 | 139.36 | 331,110 |
| 25 Jan 2024 | 143.00 | 147.00 | 141.20 | 141.20 | 139.36 | 392,517 |
| 24 Jan 2024 | 139.50 | 144.60 | 139.50 | 143.00 | 141.14 | 350,350 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.