BW LPG Limited (OSL:BWLPG)
Norway
· Delayed Price · Currency is NOK 186.70
+4.10 (2.25%)
Apr 29, 2026, 4:25 PM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 182.80 | 189.70 | 182.60 | 186.70 | 186.70 | 2.25% | 614,353 |
| Apr 28, 2026 | 174.10 | 185.30 | 174.10 | 182.60 | 182.60 | 6.53% | 1,081,418 |
| Apr 27, 2026 | 173.00 | 174.50 | 171.10 | 171.40 | 171.40 | -0.64% | 228,630 |
| Apr 24, 2026 | 170.60 | 173.20 | 169.30 | 172.50 | 172.50 | 1.35% | 328,619 |
| Apr 23, 2026 | 168.40 | 173.30 | 166.30 | 170.20 | 170.20 | 2.65% | 593,496 |
| Apr 22, 2026 | 171.60 | 171.60 | 165.10 | 165.80 | 165.80 | -4.33% | 384,484 |
| Apr 21, 2026 | 171.60 | 176.40 | 171.60 | 173.30 | 173.30 | 0.99% | 380,830 |
| Apr 20, 2026 | 173.00 | 173.00 | 167.40 | 171.60 | 171.60 | -0.81% | 379,118 |
| Apr 17, 2026 | 169.80 | 174.30 | 167.60 | 173.00 | 173.00 | 2.55% | 637,904 |
| Apr 16, 2026 | 173.30 | 173.30 | 166.30 | 168.70 | 168.70 | -1.00% | 307,667 |
| Apr 15, 2026 | 169.00 | 173.50 | 166.30 | 170.40 | 170.40 | 0.59% | 322,381 |
| Apr 14, 2026 | 170.60 | 174.80 | 167.00 | 169.40 | 169.40 | -1.57% | 345,491 |
| Apr 13, 2026 | 172.00 | 173.70 | 169.50 | 172.10 | 172.10 | 2.44% | 282,907 |
| Apr 10, 2026 | 171.30 | 171.30 | 166.00 | 168.00 | 168.00 | -2.89% | 317,269 |
| Apr 9, 2026 | 170.10 | 176.00 | 170.10 | 173.00 | 173.00 | 2.19% | 407,500 |
| Apr 8, 2026 | 166.00 | 170.80 | 162.30 | 169.30 | 169.30 | -0.76% | 628,318 |
| Apr 7, 2026 | 168.00 | 175.40 | 168.00 | 170.60 | 170.60 | 1.01% | 512,786 |
| Apr 1, 2026 | 169.30 | 170.50 | 167.00 | 168.90 | 168.90 | -1.34% | 196,581 |
| Mar 31, 2026 | 163.90 | 172.10 | 162.40 | 171.20 | 171.20 | 3.38% | 621,666 |
| Mar 30, 2026 | 163.80 | 167.10 | 161.40 | 165.60 | 165.60 | 0.79% | 355,070 |
| Mar 27, 2026 | 166.00 | 167.50 | 161.10 | 164.30 | 164.30 | -0.73% | 335,312 |
| Mar 26, 2026 | 165.80 | 168.00 | 162.60 | 165.50 | 165.50 | 0.55% | 395,654 |
| Mar 25, 2026 | 165.20 | 166.90 | 162.40 | 164.60 | 164.60 | -0.30% | 442,254 |
| Mar 24, 2026 | 156.00 | 165.70 | 154.10 | 165.10 | 165.10 | 7.00% | 673,774 |
| Mar 23, 2026 | 150.00 | 155.20 | 145.60 | 154.30 | 154.30 | 0.85% | 756,257 |
| Mar 20, 2026 | 153.60 | 157.50 | 151.70 | 153.00 | 153.00 | -0.39% | 790,484 |
| Mar 19, 2026 | 147.90 | 153.60 | 145.30 | 153.60 | 153.60 | 3.71% | 923,926 |
| Mar 18, 2026 | 141.80 | 148.10 | 139.20 | 148.10 | 148.10 | 6.24% | 1,014,437 |
| Mar 17, 2026 | 138.10 | 139.40 | 134.10 | 139.40 | 139.40 | 3.26% | 820,593 |
| Mar 16, 2026 | 132.40 | 135.80 | 130.80 | 135.00 | 135.00 | 2.82% | 753,005 |
| Mar 13, 2026 | 136.00 | 136.00 | 127.60 | 131.30 | 131.30 | -3.81% | 1,256,321 |
| Mar 12, 2026 | 142.90 | 143.70 | 136.50 | 136.50 | 136.50 | -7.83% | 803,914 |
| Mar 11, 2026 | 159.70 | 160.00 | 147.00 | 148.10 | 142.67 | -11.05% | 1,574,948 |
| Mar 10, 2026 | 163.90 | 166.60 | 160.50 | 166.50 | 160.40 | 0.06% | 345,451 |
| Mar 9, 2026 | 162.20 | 167.60 | 160.10 | 166.40 | 160.30 | 0.79% | 563,628 |
| Mar 6, 2026 | 166.50 | 167.60 | 162.10 | 165.10 | 159.05 | -2.19% | 597,950 |
| Mar 5, 2026 | 175.30 | 176.00 | 167.00 | 168.80 | 162.61 | -3.87% | 629,080 |
| Mar 4, 2026 | 175.50 | 177.50 | 170.20 | 175.60 | 169.16 | -1.95% | 725,320 |
| Mar 3, 2026 | 181.40 | 183.60 | 177.00 | 179.10 | 172.53 | 2.58% | 1,447,064 |
| Mar 2, 2026 | 180.00 | 185.00 | 174.00 | 174.60 | 168.20 | 1.69% | 869,353 |
| Feb 27, 2026 | 169.50 | 172.70 | 168.20 | 171.70 | 165.41 | 1.42% | 333,763 |
| Feb 26, 2026 | 168.60 | 173.10 | 168.50 | 169.30 | 163.09 | 1.74% | 764,157 |
| Feb 25, 2026 | 166.20 | 169.00 | 163.20 | 166.40 | 160.30 | 0.06% | 683,593 |
| Feb 24, 2026 | 166.30 | 167.90 | 164.60 | 166.30 | 160.20 | -0.06% | 310,332 |
| Feb 23, 2026 | 170.00 | 171.00 | 166.10 | 166.40 | 160.30 | -1.77% | 304,219 |
| Feb 20, 2026 | 165.30 | 170.80 | 164.00 | 169.40 | 163.19 | 2.29% | 547,978 |
| Feb 19, 2026 | 163.50 | 165.90 | 162.00 | 165.60 | 159.53 | - | 446,774 |
| Feb 18, 2026 | 161.50 | 165.60 | 161.50 | 165.60 | 159.53 | 4.35% | 743,175 |
| Feb 17, 2026 | 162.00 | 162.00 | 158.10 | 158.70 | 152.88 | -3.23% | 438,255 |
| Feb 16, 2026 | 158.10 | 164.00 | 157.70 | 164.00 | 157.99 | 3.21% | 438,697 |
| Feb 13, 2026 | 157.50 | 159.10 | 156.00 | 158.90 | 153.07 | 0.06% | 312,119 |
| Feb 12, 2026 | 160.00 | 161.20 | 157.70 | 158.80 | 152.98 | -0.63% | 405,527 |
| Feb 11, 2026 | 156.30 | 162.80 | 154.80 | 159.80 | 153.94 | 2.44% | 378,631 |
| Feb 10, 2026 | 156.30 | 157.50 | 154.70 | 156.00 | 150.28 | -0.64% | 263,374 |
| Feb 9, 2026 | 158.30 | 158.70 | 154.40 | 157.00 | 151.24 | -1.01% | 407,268 |
| Feb 6, 2026 | 155.50 | 158.60 | 153.20 | 158.60 | 152.79 | 1.41% | 509,738 |
| Feb 5, 2026 | 153.20 | 156.90 | 151.50 | 156.40 | 150.67 | 2.29% | 553,843 |
| Feb 4, 2026 | 153.70 | 154.40 | 151.30 | 152.90 | 147.29 | 1.12% | 384,722 |
| Feb 3, 2026 | 151.10 | 153.30 | 150.00 | 151.20 | 145.66 | 1.61% | 638,283 |
| Feb 2, 2026 | 149.00 | 149.90 | 147.10 | 148.80 | 143.34 | -1.98% | 362,012 |
| Jan 30, 2026 | 148.10 | 152.00 | 147.20 | 151.80 | 146.23 | 2.36% | 591,522 |
| Jan 29, 2026 | 147.90 | 150.60 | 147.00 | 148.30 | 142.86 | 1.30% | 530,745 |
| Jan 28, 2026 | 144.00 | 147.10 | 142.60 | 146.40 | 141.03 | 4.27% | 726,422 |
| Jan 27, 2026 | 139.00 | 140.80 | 136.50 | 140.40 | 135.25 | 2.41% | 310,909 |
| Jan 26, 2026 | 139.50 | 141.10 | 137.10 | 137.10 | 132.07 | -1.65% | 504,129 |
| Jan 23, 2026 | 138.50 | 140.80 | 137.00 | 139.40 | 134.29 | 1.09% | 776,801 |
| Jan 22, 2026 | 143.20 | 144.90 | 137.60 | 137.90 | 132.84 | -2.54% | 707,328 |
| Jan 21, 2026 | 141.00 | 143.60 | 140.20 | 141.50 | 136.31 | 0.35% | 499,631 |
| Jan 20, 2026 | 142.80 | 143.50 | 140.60 | 141.00 | 135.83 | -1.47% | 244,681 |
| Jan 19, 2026 | 145.80 | 145.90 | 142.00 | 143.10 | 137.85 | -3.18% | 285,239 |
| Jan 16, 2026 | 145.10 | 149.10 | 145.00 | 147.80 | 142.38 | 3.21% | 485,174 |
| Jan 15, 2026 | 143.40 | 144.60 | 140.20 | 143.20 | 137.95 | -0.49% | 422,205 |
| Jan 14, 2026 | 142.70 | 143.90 | 140.30 | 143.90 | 138.62 | 1.48% | 430,924 |
| Jan 13, 2026 | 137.30 | 142.00 | 136.60 | 141.80 | 136.60 | 4.26% | 636,194 |
| Jan 12, 2026 | 135.30 | 136.90 | 132.70 | 136.00 | 131.01 | 0.89% | 421,303 |
| Jan 9, 2026 | 139.00 | 139.80 | 134.50 | 134.80 | 129.86 | -2.11% | 541,897 |
| Jan 8, 2026 | 139.10 | 141.40 | 137.50 | 137.70 | 132.65 | 0.95% | 576,167 |
| Jan 7, 2026 | 133.50 | 137.40 | 132.50 | 136.40 | 131.40 | 1.49% | 539,143 |
| Jan 6, 2026 | 130.60 | 135.00 | 129.20 | 134.40 | 129.47 | 2.21% | 616,037 |
| Jan 5, 2026 | 129.70 | 133.40 | 126.70 | 131.50 | 126.68 | 2.98% | 461,259 |
| Jan 2, 2026 | 132.00 | 132.90 | 127.50 | 127.70 | 123.02 | -3.26% | 411,579 |
| Dec 30, 2025 | 129.70 | 132.20 | 129.10 | 132.00 | 127.16 | 1.77% | 298,284 |
| Dec 29, 2025 | 125.70 | 130.00 | 124.60 | 129.70 | 124.94 | 3.35% | 290,218 |
| Dec 23, 2025 | 125.90 | 126.10 | 123.00 | 125.50 | 120.90 | 0.32% | 363,962 |
| Dec 22, 2025 | 126.80 | 127.80 | 124.60 | 125.10 | 120.51 | -1.11% | 449,929 |
| Dec 19, 2025 | 127.00 | 127.40 | 123.90 | 126.50 | 121.86 | -1.17% | 869,817 |
| Dec 18, 2025 | 126.90 | 130.00 | 126.90 | 128.00 | 123.31 | 1.83% | 436,500 |
| Dec 17, 2025 | 124.70 | 127.70 | 124.30 | 125.70 | 121.09 | 1.45% | 613,249 |
| Dec 16, 2025 | 123.00 | 124.70 | 121.90 | 123.90 | 119.36 | 0.65% | 468,409 |
| Dec 15, 2025 | 124.00 | 124.00 | 121.70 | 123.10 | 118.59 | -0.57% | 450,061 |
| Dec 12, 2025 | 122.60 | 124.20 | 120.60 | 123.80 | 119.26 | 3.60% | 807,759 |
| Dec 11, 2025 | 120.00 | 120.60 | 118.70 | 119.50 | 115.12 | -2.69% | 390,465 |
| Dec 10, 2025 | 125.70 | 125.70 | 122.50 | 122.80 | 114.40 | -0.97% | 420,404 |
| Dec 9, 2025 | 125.40 | 126.60 | 123.80 | 124.00 | 115.52 | -2.13% | 428,823 |
| Dec 8, 2025 | 124.00 | 127.30 | 123.20 | 126.70 | 118.03 | 1.77% | 374,622 |
| Dec 5, 2025 | 125.50 | 127.20 | 123.80 | 124.50 | 115.98 | -1.35% | 481,844 |
| Dec 4, 2025 | 126.80 | 127.10 | 124.70 | 126.20 | 117.57 | -0.24% | 404,209 |
| Dec 3, 2025 | 122.40 | 126.80 | 122.40 | 126.50 | 117.85 | 6.30% | 1,111,934 |
| Dec 2, 2025 | 120.60 | 122.80 | 117.80 | 119.00 | 110.86 | -6.23% | 1,504,067 |
| Dec 1, 2025 | 127.60 | 128.10 | 125.90 | 126.90 | 118.22 | -1.25% | 400,899 |