BW LPG Limited (OSL:BWLPG)
Norway
· Delayed Price · Currency is NOK 124.50
-1.70 (-1.35%)
At close: Dec 5, 2025
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 125.50 | 127.20 | 123.80 | 124.50 | 124.50 | -1.35% | 481,844 |
| Dec 4, 2025 | 126.80 | 127.10 | 124.70 | 126.20 | 126.20 | -0.24% | 404,209 |
| Dec 3, 2025 | 122.40 | 126.80 | 122.40 | 126.50 | 126.50 | 6.30% | 1,111,934 |
| Dec 2, 2025 | 120.60 | 122.80 | 117.80 | 119.00 | 119.00 | -6.23% | 1,504,067 |
| Dec 1, 2025 | 127.60 | 128.10 | 125.90 | 126.90 | 126.90 | -1.25% | 400,899 |
| Nov 28, 2025 | 126.00 | 129.00 | 125.00 | 128.50 | 128.50 | 3.30% | 410,213 |
| Nov 27, 2025 | 124.70 | 126.30 | 123.30 | 124.40 | 124.40 | -1.66% | 231,039 |
| Nov 26, 2025 | 126.00 | 127.10 | 124.40 | 126.50 | 126.50 | 0.80% | 200,176 |
| Nov 25, 2025 | 126.70 | 128.80 | 125.00 | 125.50 | 125.50 | -0.32% | 289,681 |
| Nov 24, 2025 | 127.40 | 127.80 | 125.00 | 125.90 | 125.90 | -0.63% | 290,244 |
| Nov 21, 2025 | 127.60 | 127.60 | 124.60 | 126.70 | 126.70 | -3.13% | 306,506 |
| Nov 20, 2025 | 131.20 | 131.20 | 128.00 | 130.80 | 130.80 | -0.68% | 398,381 |
| Nov 19, 2025 | 134.10 | 135.50 | 130.50 | 131.70 | 131.70 | -0.38% | 390,918 |
| Nov 18, 2025 | 133.60 | 133.90 | 131.50 | 132.20 | 132.20 | -2.36% | 359,843 |
| Nov 17, 2025 | 131.20 | 135.40 | 131.20 | 135.40 | 135.40 | 4.64% | 320,630 |
| Nov 14, 2025 | 129.90 | 129.90 | 127.40 | 129.40 | 129.40 | -0.92% | 393,729 |
| Nov 13, 2025 | 130.50 | 131.50 | 129.10 | 130.60 | 130.60 | -0.91% | 323,597 |
| Nov 12, 2025 | 132.50 | 133.70 | 131.40 | 131.80 | 131.80 | -2.23% | 281,435 |
| Nov 11, 2025 | 135.30 | 136.40 | 134.00 | 134.80 | 134.80 | -1.03% | 228,536 |
| Nov 10, 2025 | 137.50 | 138.40 | 135.00 | 136.20 | 136.20 | 0.15% | 258,746 |
| Nov 7, 2025 | 136.50 | 137.20 | 134.80 | 136.00 | 136.00 | -1.59% | 345,769 |
| Nov 6, 2025 | 136.30 | 139.60 | 135.30 | 138.20 | 138.20 | 2.14% | 499,352 |
| Nov 5, 2025 | 135.70 | 138.00 | 135.10 | 135.30 | 135.30 | 0.97% | 533,140 |
| Nov 4, 2025 | 135.90 | 136.00 | 132.70 | 134.00 | 134.00 | -2.19% | 499,371 |
| Nov 3, 2025 | 136.00 | 137.60 | 135.10 | 137.00 | 137.00 | 1.93% | 432,443 |
| Oct 31, 2025 | 135.90 | 135.90 | 132.30 | 134.40 | 134.40 | -0.44% | 335,946 |
| Oct 30, 2025 | 135.90 | 136.80 | 133.60 | 135.00 | 135.00 | - | 348,138 |
| Oct 29, 2025 | 130.40 | 137.00 | 130.10 | 135.00 | 135.00 | 6.05% | 650,710 |
| Oct 28, 2025 | 127.00 | 127.70 | 125.70 | 127.30 | 127.30 | 0.47% | 211,029 |
| Oct 27, 2025 | 126.30 | 126.90 | 124.50 | 126.70 | 126.70 | 0.32% | 228,973 |
| Oct 24, 2025 | 127.40 | 128.60 | 125.50 | 126.30 | 126.30 | -0.24% | 355,213 |
| Oct 23, 2025 | 125.10 | 128.10 | 124.80 | 126.60 | 126.60 | 3.01% | 535,929 |
| Oct 22, 2025 | 120.90 | 123.00 | 120.00 | 122.90 | 122.90 | 1.74% | 800,499 |
| Oct 21, 2025 | 123.00 | 123.40 | 119.80 | 120.80 | 120.80 | -2.34% | 291,918 |
| Oct 20, 2025 | 123.70 | 125.50 | 123.70 | 123.70 | 123.70 | 0.73% | 232,886 |
| Oct 17, 2025 | 123.70 | 124.00 | 120.90 | 122.80 | 122.80 | -2.46% | 385,233 |
| Oct 16, 2025 | 124.10 | 127.10 | 124.00 | 125.90 | 125.90 | 0.40% | 290,096 |
| Oct 15, 2025 | 124.40 | 126.10 | 123.40 | 125.40 | 125.40 | 0.80% | 262,296 |
| Oct 14, 2025 | 125.80 | 126.80 | 123.30 | 124.40 | 124.40 | -3.72% | 430,990 |
| Oct 13, 2025 | 128.30 | 130.50 | 126.00 | 129.20 | 129.20 | -1.60% | 412,506 |
| Oct 10, 2025 | 130.00 | 132.90 | 129.00 | 131.30 | 131.30 | -0.23% | 361,344 |
| Oct 9, 2025 | 129.50 | 133.40 | 129.00 | 131.60 | 131.60 | 1.00% | 391,524 |
| Oct 8, 2025 | 133.50 | 134.80 | 129.70 | 130.30 | 130.30 | -1.44% | 357,004 |
| Oct 7, 2025 | 137.20 | 138.60 | 132.10 | 132.20 | 132.20 | -4.82% | 601,737 |
| Oct 6, 2025 | 139.00 | 140.30 | 137.30 | 138.90 | 138.90 | -0.36% | 399,007 |
| Oct 3, 2025 | 137.50 | 140.90 | 136.70 | 139.40 | 139.40 | 0.07% | 472,126 |
| Oct 2, 2025 | 139.10 | 141.70 | 137.50 | 139.30 | 139.30 | 0.07% | 403,524 |
| Oct 1, 2025 | 141.50 | 143.90 | 137.40 | 139.20 | 139.20 | -2.45% | 438,930 |
| Sep 30, 2025 | 145.90 | 146.70 | 142.50 | 142.70 | 142.70 | -3.45% | 483,219 |
| Sep 29, 2025 | 152.30 | 152.30 | 146.60 | 147.80 | 147.80 | -3.71% | 431,804 |
| Sep 26, 2025 | 153.50 | 154.90 | 151.70 | 153.50 | 153.50 | -0.32% | 252,474 |
| Sep 25, 2025 | 157.90 | 159.20 | 154.00 | 154.00 | 154.00 | -2.53% | 245,594 |
| Sep 24, 2025 | 155.00 | 158.20 | 154.40 | 158.00 | 158.00 | 0.64% | 304,982 |
| Sep 23, 2025 | 150.50 | 157.00 | 150.50 | 157.00 | 157.00 | 3.56% | 483,790 |
| Sep 22, 2025 | 153.80 | 154.20 | 150.90 | 151.60 | 151.60 | -1.69% | 346,828 |
| Sep 19, 2025 | 155.00 | 155.70 | 153.30 | 154.20 | 154.20 | -0.96% | 1,177,241 |
| Sep 18, 2025 | 156.10 | 157.80 | 154.80 | 155.70 | 155.70 | -1.02% | 513,121 |
| Sep 17, 2025 | 157.50 | 158.10 | 155.70 | 157.30 | 157.30 | -0.44% | 262,684 |
| Sep 16, 2025 | 159.00 | 159.50 | 157.40 | 158.00 | 158.00 | -1.25% | 296,030 |
| Sep 15, 2025 | 158.00 | 160.60 | 158.00 | 160.00 | 160.00 | 1.78% | 644,075 |
| Sep 12, 2025 | 154.00 | 158.80 | 153.80 | 157.20 | 157.20 | 2.21% | 491,976 |
| Sep 11, 2025 | 156.00 | 157.50 | 153.80 | 153.80 | 153.80 | -1.79% | 272,070 |
| Sep 10, 2025 | 157.70 | 158.10 | 154.70 | 156.60 | 156.60 | -0.45% | 423,223 |
| Sep 9, 2025 | 155.90 | 160.10 | 155.00 | 157.30 | 157.30 | 2.01% | 1,052,036 |
| Sep 8, 2025 | 153.20 | 157.50 | 153.20 | 154.20 | 154.20 | 1.25% | 899,584 |
| Sep 5, 2025 | 151.20 | 153.90 | 151.20 | 152.30 | 152.30 | -0.33% | 279,818 |
| Sep 4, 2025 | 151.00 | 152.90 | 149.20 | 152.80 | 152.80 | - | 675,767 |
| Sep 3, 2025 | 153.40 | 156.60 | 152.60 | 152.80 | 150.59 | -0.71% | 919,251 |
| Sep 2, 2025 | 154.60 | 158.40 | 153.30 | 153.90 | 151.68 | -0.13% | 1,223,228 |
| Sep 1, 2025 | 155.10 | 156.40 | 152.20 | 154.10 | 151.87 | -1.53% | 718,859 |
| Aug 29, 2025 | 155.40 | 158.30 | 155.40 | 156.50 | 154.24 | 0.06% | 449,100 |
| Aug 28, 2025 | 154.10 | 160.00 | 153.50 | 156.40 | 154.14 | 0.32% | 609,516 |
| Aug 27, 2025 | 153.00 | 158.00 | 153.00 | 155.90 | 153.65 | -0.57% | 632,097 |
| Aug 26, 2025 | 154.90 | 160.00 | 151.10 | 156.80 | 154.54 | -3.69% | 1,136,203 |
| Aug 25, 2025 | 166.70 | 167.60 | 162.80 | 162.80 | 160.45 | -2.05% | 992,303 |
| Aug 22, 2025 | 163.20 | 166.80 | 163.10 | 166.20 | 163.80 | 2.47% | 743,232 |
| Aug 21, 2025 | 158.20 | 163.70 | 158.10 | 162.20 | 159.86 | 2.59% | 740,576 |
| Aug 20, 2025 | 155.70 | 159.00 | 153.70 | 158.10 | 155.82 | 1.48% | 449,976 |
| Aug 19, 2025 | 154.20 | 157.80 | 154.20 | 155.80 | 153.55 | 2.70% | 599,437 |
| Aug 18, 2025 | 149.50 | 152.00 | 148.30 | 151.70 | 149.51 | 1.47% | 310,889 |
| Aug 15, 2025 | 150.30 | 152.20 | 149.10 | 149.50 | 147.34 | -0.99% | 310,436 |
| Aug 14, 2025 | 148.90 | 152.20 | 148.90 | 151.00 | 148.82 | 1.34% | 407,905 |
| Aug 13, 2025 | 149.20 | 150.30 | 147.80 | 149.00 | 146.85 | -0.53% | 223,482 |
| Aug 12, 2025 | 150.00 | 151.50 | 148.50 | 149.80 | 147.64 | 0.67% | 325,234 |
| Aug 11, 2025 | 152.10 | 152.10 | 147.50 | 148.80 | 146.65 | -2.75% | 456,240 |
| Aug 8, 2025 | 150.50 | 155.10 | 150.50 | 153.00 | 150.79 | 1.32% | 415,813 |
| Aug 7, 2025 | 151.50 | 152.50 | 149.50 | 151.00 | 148.82 | -0.13% | 682,415 |
| Aug 6, 2025 | 150.00 | 153.90 | 149.00 | 151.20 | 149.02 | 1.75% | 634,270 |
| Aug 5, 2025 | 143.50 | 150.30 | 143.50 | 148.60 | 146.45 | 5.02% | 923,198 |
| Aug 4, 2025 | 137.00 | 143.80 | 137.00 | 141.50 | 139.46 | 4.51% | 590,617 |
| Aug 1, 2025 | 138.90 | 140.00 | 133.70 | 135.40 | 133.44 | -2.52% | 400,695 |
| Jul 31, 2025 | 138.40 | 140.20 | 138.00 | 138.90 | 136.89 | -0.29% | 208,176 |
| Jul 30, 2025 | 140.50 | 140.50 | 137.20 | 139.30 | 137.29 | -0.85% | 306,893 |
| Jul 29, 2025 | 142.00 | 143.50 | 138.60 | 140.50 | 138.47 | -1.33% | 491,912 |
| Jul 28, 2025 | 140.80 | 143.80 | 140.30 | 142.40 | 140.34 | 2.89% | 334,722 |
| Jul 25, 2025 | 141.20 | 141.90 | 138.40 | 138.40 | 136.40 | -2.05% | 271,488 |
| Jul 24, 2025 | 141.70 | 143.00 | 140.10 | 141.30 | 139.26 | 0.07% | 372,133 |
| Jul 23, 2025 | 133.60 | 141.70 | 133.60 | 141.20 | 139.16 | 5.45% | 685,569 |
| Jul 22, 2025 | 133.00 | 134.40 | 132.90 | 133.90 | 131.97 | 0.60% | 154,031 |
| Jul 21, 2025 | 134.20 | 135.20 | 133.10 | 133.10 | 131.18 | -1.48% | 183,347 |