BW LPG Limited (OSL:BWLPG)
Norway
· Delayed Price · Currency is NOK 166.40
+1.30 (0.79%)
At close: Mar 9, 2026
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 162.20 | 167.60 | 160.10 | 166.40 | 166.40 | 0.79% | 563,628 |
| Mar 6, 2026 | 166.50 | 167.60 | 162.10 | 165.10 | 165.10 | -2.19% | 597,950 |
| Mar 5, 2026 | 175.30 | 176.00 | 167.00 | 168.80 | 168.80 | -3.87% | 629,080 |
| Mar 4, 2026 | 175.50 | 177.50 | 170.20 | 175.60 | 175.60 | -1.95% | 725,320 |
| Mar 3, 2026 | 181.40 | 183.60 | 177.00 | 179.10 | 179.10 | 2.58% | 1,447,064 |
| Mar 2, 2026 | 180.00 | 185.00 | 174.00 | 174.60 | 174.60 | 1.69% | 869,353 |
| Feb 27, 2026 | 169.50 | 172.70 | 168.20 | 171.70 | 171.70 | 1.42% | 333,763 |
| Feb 26, 2026 | 168.60 | 173.10 | 168.50 | 169.30 | 169.30 | 1.74% | 764,157 |
| Feb 25, 2026 | 166.20 | 169.00 | 163.20 | 166.40 | 166.40 | 0.06% | 683,593 |
| Feb 24, 2026 | 166.30 | 167.90 | 164.60 | 166.30 | 166.30 | -0.06% | 310,332 |
| Feb 23, 2026 | 170.00 | 171.00 | 166.10 | 166.40 | 166.40 | -1.77% | 304,219 |
| Feb 20, 2026 | 165.30 | 170.80 | 164.00 | 169.40 | 169.40 | 2.29% | 547,978 |
| Feb 19, 2026 | 163.50 | 165.90 | 162.00 | 165.60 | 165.60 | - | 446,774 |
| Feb 18, 2026 | 161.50 | 165.60 | 161.50 | 165.60 | 165.60 | 4.35% | 743,175 |
| Feb 17, 2026 | 162.00 | 162.00 | 158.10 | 158.70 | 158.70 | -3.23% | 438,255 |
| Feb 16, 2026 | 158.10 | 164.00 | 157.70 | 164.00 | 164.00 | 3.21% | 438,697 |
| Feb 13, 2026 | 157.50 | 159.10 | 156.00 | 158.90 | 158.90 | 0.06% | 312,119 |
| Feb 12, 2026 | 160.00 | 161.20 | 157.70 | 158.80 | 158.80 | -0.63% | 405,527 |
| Feb 11, 2026 | 156.30 | 162.80 | 154.80 | 159.80 | 159.80 | 2.44% | 378,631 |
| Feb 10, 2026 | 156.30 | 157.50 | 154.70 | 156.00 | 156.00 | -0.64% | 263,374 |
| Feb 9, 2026 | 158.30 | 158.70 | 154.40 | 157.00 | 157.00 | -1.01% | 407,268 |
| Feb 6, 2026 | 155.50 | 158.60 | 153.20 | 158.60 | 158.60 | 1.41% | 509,738 |
| Feb 5, 2026 | 153.20 | 156.90 | 151.50 | 156.40 | 156.40 | 2.29% | 553,843 |
| Feb 4, 2026 | 153.70 | 154.40 | 151.30 | 152.90 | 152.90 | 1.12% | 384,722 |
| Feb 3, 2026 | 151.10 | 153.30 | 150.00 | 151.20 | 151.20 | 1.61% | 638,283 |
| Feb 2, 2026 | 149.00 | 149.90 | 147.10 | 148.80 | 148.80 | -1.98% | 362,012 |
| Jan 30, 2026 | 148.10 | 152.00 | 147.20 | 151.80 | 151.80 | 2.36% | 591,522 |
| Jan 29, 2026 | 147.90 | 150.60 | 147.00 | 148.30 | 148.30 | 1.30% | 530,745 |
| Jan 28, 2026 | 144.00 | 147.10 | 142.60 | 146.40 | 146.40 | 4.27% | 726,422 |
| Jan 27, 2026 | 139.00 | 140.80 | 136.50 | 140.40 | 140.40 | 2.41% | 310,909 |
| Jan 26, 2026 | 139.50 | 141.10 | 137.10 | 137.10 | 137.10 | -1.65% | 504,129 |
| Jan 23, 2026 | 138.50 | 140.80 | 137.00 | 139.40 | 139.40 | 1.09% | 776,801 |
| Jan 22, 2026 | 143.20 | 144.90 | 137.60 | 137.90 | 137.90 | -2.54% | 707,328 |
| Jan 21, 2026 | 141.00 | 143.60 | 140.20 | 141.50 | 141.50 | 0.35% | 499,631 |
| Jan 20, 2026 | 142.80 | 143.50 | 140.60 | 141.00 | 141.00 | -1.47% | 244,681 |
| Jan 19, 2026 | 145.80 | 145.90 | 142.00 | 143.10 | 143.10 | -3.18% | 285,239 |
| Jan 16, 2026 | 145.10 | 149.10 | 145.00 | 147.80 | 147.80 | 3.21% | 485,174 |
| Jan 15, 2026 | 143.40 | 144.60 | 140.20 | 143.20 | 143.20 | -0.49% | 422,205 |
| Jan 14, 2026 | 142.70 | 143.90 | 140.30 | 143.90 | 143.90 | 1.48% | 430,924 |
| Jan 13, 2026 | 137.30 | 142.00 | 136.60 | 141.80 | 141.80 | 4.26% | 636,194 |
| Jan 12, 2026 | 135.30 | 136.90 | 132.70 | 136.00 | 136.00 | 0.89% | 421,303 |
| Jan 9, 2026 | 139.00 | 139.80 | 134.50 | 134.80 | 134.80 | -2.11% | 541,897 |
| Jan 8, 2026 | 139.10 | 141.40 | 137.50 | 137.70 | 137.70 | 0.95% | 576,167 |
| Jan 7, 2026 | 133.50 | 137.40 | 132.50 | 136.40 | 136.40 | 1.49% | 539,143 |
| Jan 6, 2026 | 130.60 | 135.00 | 129.20 | 134.40 | 134.40 | 2.21% | 616,037 |
| Jan 5, 2026 | 129.70 | 133.40 | 126.70 | 131.50 | 131.50 | 2.98% | 461,259 |
| Jan 2, 2026 | 132.00 | 132.90 | 127.50 | 127.70 | 127.70 | -3.26% | 411,579 |
| Dec 30, 2025 | 129.70 | 132.20 | 129.10 | 132.00 | 132.00 | 1.77% | 298,284 |
| Dec 29, 2025 | 125.70 | 130.00 | 124.60 | 129.70 | 129.70 | 3.35% | 290,218 |
| Dec 23, 2025 | 125.90 | 126.10 | 123.00 | 125.50 | 125.50 | 0.32% | 363,962 |
| Dec 22, 2025 | 126.80 | 127.80 | 124.60 | 125.10 | 125.10 | -1.11% | 449,929 |
| Dec 19, 2025 | 127.00 | 127.40 | 123.90 | 126.50 | 126.50 | -1.17% | 869,817 |
| Dec 18, 2025 | 126.90 | 130.00 | 126.90 | 128.00 | 128.00 | 1.83% | 436,500 |
| Dec 17, 2025 | 124.70 | 127.70 | 124.30 | 125.70 | 125.70 | 1.45% | 613,249 |
| Dec 16, 2025 | 123.00 | 124.70 | 121.90 | 123.90 | 123.90 | 0.65% | 468,409 |
| Dec 15, 2025 | 124.00 | 124.00 | 121.70 | 123.10 | 123.10 | -0.57% | 450,061 |
| Dec 12, 2025 | 122.60 | 124.20 | 120.60 | 123.80 | 123.80 | 3.60% | 807,759 |
| Dec 11, 2025 | 120.00 | 120.60 | 118.70 | 119.50 | 119.50 | -2.69% | 390,465 |
| Dec 10, 2025 | 125.70 | 125.70 | 122.50 | 122.80 | 118.75 | -0.97% | 420,404 |
| Dec 9, 2025 | 125.40 | 126.60 | 123.80 | 124.00 | 119.91 | -2.13% | 428,823 |
| Dec 8, 2025 | 124.00 | 127.30 | 123.20 | 126.70 | 122.52 | 1.77% | 374,622 |
| Dec 5, 2025 | 125.50 | 127.20 | 123.80 | 124.50 | 120.40 | -1.35% | 481,844 |
| Dec 4, 2025 | 126.80 | 127.10 | 124.70 | 126.20 | 122.04 | -0.24% | 404,209 |
| Dec 3, 2025 | 122.40 | 126.80 | 122.40 | 126.50 | 122.33 | 6.30% | 1,111,934 |
| Dec 2, 2025 | 120.60 | 122.80 | 117.80 | 119.00 | 115.08 | -6.23% | 1,504,067 |
| Dec 1, 2025 | 127.60 | 128.10 | 125.90 | 126.90 | 122.72 | -1.25% | 400,899 |
| Nov 28, 2025 | 126.00 | 129.00 | 125.00 | 128.50 | 124.26 | 3.30% | 410,213 |
| Nov 27, 2025 | 124.70 | 126.30 | 123.30 | 124.40 | 120.30 | -1.66% | 231,039 |
| Nov 26, 2025 | 126.00 | 127.10 | 124.40 | 126.50 | 122.33 | 0.80% | 200,176 |
| Nov 25, 2025 | 126.70 | 128.80 | 125.00 | 125.50 | 121.36 | -0.32% | 289,681 |
| Nov 24, 2025 | 127.40 | 127.80 | 125.00 | 125.90 | 121.75 | -0.63% | 290,244 |
| Nov 21, 2025 | 127.60 | 127.60 | 124.60 | 126.70 | 122.52 | -3.13% | 306,506 |
| Nov 20, 2025 | 131.20 | 131.20 | 128.00 | 130.80 | 126.49 | -0.68% | 398,381 |
| Nov 19, 2025 | 134.10 | 135.50 | 130.50 | 131.70 | 127.36 | -0.38% | 390,918 |
| Nov 18, 2025 | 133.60 | 133.90 | 131.50 | 132.20 | 127.84 | -2.36% | 359,843 |
| Nov 17, 2025 | 131.20 | 135.40 | 131.20 | 135.40 | 130.94 | 4.64% | 320,630 |
| Nov 14, 2025 | 129.90 | 129.90 | 127.40 | 129.40 | 125.14 | -0.92% | 393,729 |
| Nov 13, 2025 | 130.50 | 131.50 | 129.10 | 130.60 | 126.30 | -0.91% | 323,597 |
| Nov 12, 2025 | 132.50 | 133.70 | 131.40 | 131.80 | 127.46 | -2.23% | 281,435 |
| Nov 11, 2025 | 135.30 | 136.40 | 134.00 | 134.80 | 130.36 | -1.03% | 228,536 |
| Nov 10, 2025 | 137.50 | 138.40 | 135.00 | 136.20 | 131.71 | 0.15% | 258,746 |
| Nov 7, 2025 | 136.50 | 137.20 | 134.80 | 136.00 | 131.52 | -1.59% | 345,769 |
| Nov 6, 2025 | 136.30 | 139.60 | 135.30 | 138.20 | 133.65 | 2.14% | 499,352 |
| Nov 5, 2025 | 135.70 | 138.00 | 135.10 | 135.30 | 130.84 | 0.97% | 533,140 |
| Nov 4, 2025 | 135.90 | 136.00 | 132.70 | 134.00 | 129.58 | -2.19% | 499,371 |
| Nov 3, 2025 | 136.00 | 137.60 | 135.10 | 137.00 | 132.48 | 1.93% | 432,443 |
| Oct 31, 2025 | 135.90 | 135.90 | 132.30 | 134.40 | 129.97 | -0.44% | 335,946 |
| Oct 30, 2025 | 135.90 | 136.80 | 133.60 | 135.00 | 130.55 | - | 348,138 |
| Oct 29, 2025 | 130.40 | 137.00 | 130.10 | 135.00 | 130.55 | 6.05% | 650,710 |
| Oct 28, 2025 | 127.00 | 127.70 | 125.70 | 127.30 | 123.10 | 0.47% | 211,029 |
| Oct 27, 2025 | 126.30 | 126.90 | 124.50 | 126.70 | 122.52 | 0.32% | 228,973 |
| Oct 24, 2025 | 127.40 | 128.60 | 125.50 | 126.30 | 122.14 | -0.24% | 355,213 |
| Oct 23, 2025 | 125.10 | 128.10 | 124.80 | 126.60 | 122.43 | 3.01% | 535,929 |
| Oct 22, 2025 | 120.90 | 123.00 | 120.00 | 122.90 | 118.85 | 1.74% | 800,499 |
| Oct 21, 2025 | 123.00 | 123.40 | 119.80 | 120.80 | 116.82 | -2.34% | 291,918 |
| Oct 20, 2025 | 123.70 | 125.50 | 123.70 | 123.70 | 119.62 | 0.73% | 232,886 |
| Oct 17, 2025 | 123.70 | 124.00 | 120.90 | 122.80 | 118.75 | -2.46% | 385,233 |
| Oct 16, 2025 | 124.10 | 127.10 | 124.00 | 125.90 | 121.75 | 0.40% | 290,096 |
| Oct 15, 2025 | 124.40 | 126.10 | 123.40 | 125.40 | 121.27 | 0.80% | 262,296 |
| Oct 14, 2025 | 125.80 | 126.80 | 123.30 | 124.40 | 120.30 | -3.72% | 430,990 |