Oslo - Delayed Quote
NOK
BW LPG Limited (BWLPG.OL)
222.20
-3.20
(-1.42%)
At close: November 3 at 4:29:49 PM GMT+1
Currency in NOK
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
230.00
234.20
222.20
225.40
225.40
324,419
Oct 30, 2026
237.00
238.60
230.40
230.80
230.80
432,713
Oct 29, 2026
233.60
238.80
233.00
236.20
236.20
281,825
Oct 28, 2026
239.00
246.00
237.60
238.00
238.00
293,831
Oct 27, 2026
246.40
248.40
238.40
239.00
239.00
203,758
Oct 26, 2026
236.00
245.00
234.20
243.00
243.00
274,680
Oct 23, 2026
232.00
239.20
227.80
235.20
235.20
354,000
Oct 22, 2026
235.80
235.80
227.00
229.80
229.80
379,259
Oct 21, 2026
232.40
235.60
229.40
234.20
234.20
199,989
Oct 20, 2026
231.60
231.60
226.40
229.20
229.20
236,365
Oct 19, 2026
241.00
241.60
233.40
234.20
234.20
220,361
Oct 16, 2026
233.40
240.20
231.60
235.00
235.00
213,509
Oct 15, 2026
234.00
240.60
232.20
237.40
237.40
368,578
Oct 14, 2026
247.60
251.60
234.00
235.40
235.40
269,262
Oct 13, 2026
252.00
252.00
245.20
246.60
246.60
212,494
Oct 12, 2026
247.20
255.00
245.80
250.80
250.80
286,767
Oct 9, 2026
250.00
252.80
246.80
252.40
252.40
325,012
Oct 8, 2026
245.60
250.00
244.00
247.80
247.80
297,340
Oct 7, 2026
244.00
249.60
241.80
248.20
248.20
369,233
Oct 6, 2026
248.20
249.40
239.80
243.00
243.00
393,266
Oct 5, 2026
244.00
249.00
241.20
241.20
241.20
385,732
Oct 2, 2026
245.20
246.40
239.00
241.00
241.00
350,507
Oct 1, 2026
239.00
244.20
235.40
244.20
244.20
337,058
Sep 30, 2026
238.60
244.00
238.20
241.00
241.00
242,464
Sep 29, 2026
236.20
237.00
232.20
235.80
235.80
188,505
Sep 28, 2026
233.40
238.60
233.00
235.80
235.80
217,379
Sep 25, 2026
229.80
232.40
226.80
230.80
230.80
190,554
Sep 24, 2026
232.80
235.20
230.60
232.00
232.00
186,944
Sep 23, 2026
231.80
234.20
228.40
231.40
231.40
303,243
Sep 22, 2026
238.80
238.80
231.80
235.00
235.00
328,989
Sep 21, 2026
242.00
242.80
236.80
241.80
241.80
386,957
Sep 18, 2026
242.60
244.00
238.80
244.00
244.00
695,905
Sep 17, 2026
241.80
246.40
239.80
244.60
244.60
347,916
Sep 16, 2026
240.40
242.40
236.40
241.40
241.40
341,686
Sep 15, 2026
231.40
239.80
230.00
238.60
238.60
324,774
Sep 14, 2026
236.00
238.40
229.00
232.00
232.00
289,036
Sep 11, 2026
228.80
235.60
228.00
233.80
233.80
342,769
Sep 10, 2026
231.00
233.40
228.80
231.20
231.20
739,274
Sep 9, 2026
222.80
224.60
219.00
222.00
222.00
496,310
Sep 8, 2026
222.60
228.60
219.20
219.40
219.40
516,451
Sep 7, 2026
8.8914
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 7, 2026
222.20
224.80
219.40
221.20
221.20
371,597
Sep 4, 2026
230.80
233.80
228.20
233.40
224.51
465,968
Sep 3, 2026
224.20
231.00
224.00
226.80
218.16
707,659
Sep 2, 2026
216.00
220.60
213.00
220.40
212.00
4,236,442
Sep 1, 2026
227.00
230.00
221.00
229.60
220.85
398,014
Aug 31, 2026
219.00
227.80
215.60
225.80
217.20
565,974
Aug 28, 2026
214.00
225.60
207.20
225.20
216.62
661,778
Aug 27, 2026
221.80
227.60
219.80
226.40
217.78
310,787
Aug 26, 2026
226.20
230.40
219.00
221.80
213.35
392,354
Aug 25, 2026
228.60
237.40
228.00
233.40
224.51
385,529
Aug 24, 2026
228.40
230.20
226.60
230.20
221.43
186,783
Aug 21, 2026
222.20
230.20
220.40
229.80
221.05
350,649
Aug 20, 2026
221.20
226.60
218.80
219.20
210.85
369,983
Aug 19, 2026
218.00
223.60
218.00
219.80
211.43
314,142
Aug 18, 2026
220.00
221.40
214.20
215.60
207.39
251,984
Aug 17, 2026
215.00
219.20
214.80
218.80
210.46
198,139
Aug 14, 2026
211.60
214.80
209.80
214.60
206.42
151,237
Aug 13, 2026
210.00
216.00
208.80
213.00
204.89
210,647
Aug 12, 2026
203.60
209.80
202.20
209.60
201.62
296,596
Aug 11, 2026
208.40
208.40
202.40
203.60
195.84
291,448
Aug 10, 2026
207.20
210.00
205.60
207.80
199.88
208,860
Aug 7, 2026
206.80
208.60
203.40
205.00
197.19
240,859
Aug 6, 2026
200.60
207.00
198.10
206.60
198.73
340,997
Aug 5, 2026
207.40
209.80
202.00
202.00
194.30
321,646
Aug 4, 2026
212.00
217.40
205.60
207.40
199.50
523,751
Aug 3, 2026
211.60
211.80
206.80
211.40
203.35
331,570
Jul 31, 2026
211.40
215.80
211.40
215.20
207.00
391,773
Jul 30, 2026
211.00
213.00
209.00
210.80
202.77
347,283
Jul 29, 2026
206.00
212.40
206.00
208.00
200.08
211,678
Jul 28, 2026
201.60
209.40
200.40
208.40
200.46
232,472
Jul 27, 2026
206.20
207.60
200.40
203.40
195.65
304,151
Jul 24, 2026
210.60
212.40
208.00
210.60
202.58
318,945
Jul 23, 2026
207.20
213.40
206.00
210.80
202.77
291,496
Jul 22, 2026
209.40
212.80
204.80
205.00
197.19
349,871
Jul 21, 2026
205.00
210.60
203.20
210.00
202.00
406,719
Jul 20, 2026
198.00
204.40
194.20
204.20
196.42
398,174
Jul 17, 2026
198.30
198.70
193.50
196.00
188.53
341,892
Jul 16, 2026
200.00
200.40
195.50
200.40
192.77
204,506
Jul 15, 2026
205.00
205.60
199.60
200.20
192.57
292,680
Jul 14, 2026
201.00
205.40
198.00
205.00
197.19
552,855
Jul 13, 2026
190.80
199.90
190.70
196.70
189.21
391,472
Jul 10, 2026
187.80
191.00
186.10
190.40
183.15
143,422
Jul 9, 2026
194.50
194.50
185.20
185.60
178.53
410,107
Jul 8, 2026
190.00
195.60
188.00
195.30
187.86
283,201
Jul 7, 2026
182.40
188.80
182.30
185.80
178.72
204,417
Jul 6, 2026
188.40
188.40
182.20
187.80
180.65
227,523
Jul 3, 2026
182.50
187.50
181.70
187.50
180.36
260,189
Jul 2, 2026
173.90
182.80
173.40
181.90
174.97
225,202
Jul 1, 2026
173.30
175.20
171.50
175.20
168.53
247,286
Jun 30, 2026
175.90
177.40
172.50
172.60
166.02
274,773
Jun 29, 2026
175.60
179.00
172.60
176.60
169.87
349,320
Jun 26, 2026
178.90
179.20
175.30
176.00
169.30
232,220
Jun 25, 2026
181.50
182.30
176.30
180.00
173.14
379,753
Jun 24, 2026
187.10
194.40
184.20
185.20
178.14
467,749
Jun 23, 2026
180.20
186.00
178.50
185.70
178.63
326,857
Jun 22, 2026
178.80
182.90
178.80
181.30
174.39
228,128
Jun 19, 2026
175.60
180.70
175.50
179.00
172.18
315,231
Jun 18, 2026
179.80
179.90
174.40
177.80
171.03
426,544
Jun 17, 2026
182.50
186.60
181.50
182.20
175.26
446,034
Jun 16, 2026
190.00
196.70
182.70
185.10
178.05
651,963
Jun 15, 2026
199.70
204.20
192.50
194.60
187.19
604,571
Jun 12, 2026
200.00
201.40
193.30
201.00
193.34
425,491
Jun 11, 2026
6.198773
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 11, 2026
202.00
205.60
201.20
203.80
196.04
264,355
Jun 10, 2026
202.20
207.60
200.80
207.60
199.05
296,810
Jun 9, 2026
198.90
201.60
194.40
201.20
192.91
292,095
Jun 8, 2026
196.10
199.80
195.50
197.00
188.88
265,045
Jun 5, 2026
190.60
195.60
189.10
195.20
187.16
270,206
Jun 4, 2026
189.80
191.00
187.30
190.60
182.75
228,652
Jun 3, 2026
187.50
192.50
186.20
191.90
183.99
391,980
Jun 2, 2026
190.10
197.00
182.70
185.70
178.05
777,603
Jun 1, 2026
180.00
186.10
180.00
186.00
178.34
403,396
May 29, 2026
190.00
190.50
179.80
182.00
174.50
592,134
May 28, 2026
196.70
197.20
189.30
192.00
184.09
356,384
May 27, 2026
201.00
201.00
194.00
195.30
187.25
365,034
May 26, 2026
201.60
203.00
198.70
202.60
194.25
282,907
May 22, 2026
208.60
208.60
202.00
203.80
195.40
311,743
May 21, 2026
209.00
212.20
207.40
209.80
201.16
422,677
May 20, 2026
199.40
207.40
199.00
205.40
196.94
452,073
May 19, 2026
198.30
204.00
198.20
200.20
191.95
394,312
May 18, 2026
197.00
198.50
194.10
198.30
190.13
417,706
May 15, 2026
192.20
196.20
190.00
195.40
187.35
335,394
May 13, 2026
190.70
194.90
187.20
189.30
181.50
302,903
May 12, 2026
189.00
192.40
188.20
191.10
183.23
150,449
May 11, 2026
188.90
193.20
188.30
189.00
181.21
306,580
May 8, 2026
188.00
189.70
186.30
187.50
179.78
173,835
May 7, 2026
182.40
187.90
180.20
185.90
178.24
332,399
May 6, 2026
189.60
192.10
182.90
183.50
175.94
354,832
May 5, 2026
187.50
192.00
186.80
191.00
183.13
255,935
May 4, 2026
186.50
190.20
185.00
187.50
179.78
388,614
Apr 30, 2026
182.60
189.50
182.30
185.10
177.47
476,368
Apr 29, 2026
182.80
189.70
182.60
186.70
179.01
614,353
Apr 28, 2026
174.10
185.30
174.10
182.60
175.08
1,081,418
Apr 27, 2026
173.00
174.50
171.10
171.40
164.34
228,630
Apr 24, 2026
170.60
173.20
169.30
172.50
165.39
328,619
Apr 23, 2026
168.40
173.30
166.30
170.20
163.19
593,496
Apr 22, 2026
171.60
171.60
165.10
165.80
158.97
384,484
Apr 21, 2026
171.60
176.40
171.60
173.30
166.16
380,830
Apr 20, 2026
173.00
173.00
167.40
171.60
164.53
379,118
Apr 17, 2026
169.80
174.30
167.60
173.00
165.87
637,904
Apr 16, 2026
173.30
173.30
166.30
168.70
161.75
307,667
Apr 15, 2026
169.00
173.50
166.30
170.40
163.38
322,381
Apr 14, 2026
170.60
174.80
167.00
169.40
162.42
345,491
Apr 13, 2026
172.00
173.70
169.50
172.10
165.01
282,907
Apr 10, 2026
171.30
171.30
166.00
168.00
161.08
317,269
Apr 9, 2026
170.10
176.00
170.10
173.00
165.87
407,500
Apr 8, 2026
166.00
170.80
162.30
169.30
162.32
628,318
Apr 7, 2026
168.00
175.40
168.00
170.60
163.57
512,786
Apr 1, 2026
169.30
170.50
167.00
168.90
161.94
196,581
Mar 31, 2026
163.90
172.10
162.40
171.20
164.15
621,666
Mar 30, 2026
163.80
167.10
161.40
165.60
158.78
355,070
Mar 27, 2026
166.00
167.50
161.10
164.30
157.53
335,312
Mar 26, 2026
165.80
168.00
162.60
165.50
158.68
395,654
Mar 25, 2026
165.20
166.90
162.40
164.60
157.82
442,254
Mar 24, 2026
156.00
165.70
154.10
165.10
158.30
673,774
Mar 23, 2026
150.00
155.20
145.60
154.30
147.94
756,257
Mar 20, 2026
153.60
157.50
151.70
153.00
146.70
790,484
Mar 19, 2026
147.90
153.60
145.30
153.60
147.27
923,926
Mar 18, 2026
141.80
148.10
139.20
148.10
142.00
1,014,437
Mar 17, 2026
138.10
139.40
134.10
139.40
133.66
820,593
Mar 16, 2026
132.40
135.80
130.80
135.00
129.44
753,005
Mar 13, 2026
136.00
136.00
127.60
131.30
125.89
1,256,321
Mar 12, 2026
5.273583
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
142.90
143.70
136.50
136.50
130.88
803,914
Mar 11, 2026
159.70
160.00
147.00
148.10
141.45
1,574,948
Mar 10, 2026
163.90
166.60
160.50
166.50
159.03
345,451
Mar 9, 2026
162.20
167.60
160.10
166.40
158.93
563,628
Mar 6, 2026
166.50
167.60
162.10
165.10
157.69
597,950
Mar 5, 2026
175.30
176.00
167.00
168.80
161.22
629,080
Mar 4, 2026
175.50
177.50
170.20
175.60
167.72
725,320
Mar 3, 2026
181.40
183.60
177.00
179.10
171.06
1,447,064
Mar 2, 2026
180.00
185.00
174.00
174.60
166.76
869,353
Feb 27, 2026
169.50
172.70
168.20
171.70
163.99
333,763
Feb 26, 2026
168.60
173.10
168.50
169.30
161.70
764,157
Feb 25, 2026
166.20
169.00
163.20
166.40
158.93
683,593
Feb 24, 2026
166.30
167.90
164.60
166.30
158.83
310,332
Feb 23, 2026
170.00
171.00
166.10
166.40
158.93
304,219
Feb 20, 2026
165.30
170.80
164.00
169.40
161.80
517,978
Feb 19, 2026
163.50
165.90
162.00
165.60
158.17
446,774
Feb 18, 2026
161.50
165.60
161.50
165.60
158.17
743,175
Feb 17, 2026
162.00
162.00
158.10
158.70
151.58
438,255
Feb 16, 2026
158.10
164.00
157.70
164.00
156.64
438,697
Feb 13, 2026
157.50
159.10
156.00
158.90
151.77
312,119
Feb 12, 2026
160.00
161.20
157.70
158.80
151.67
405,527
Feb 11, 2026
156.30
162.80
154.80
159.80
152.63
378,631
Feb 10, 2026
156.30
157.50
154.70
156.00
149.00
263,374
Feb 9, 2026
158.30
158.70
154.40
157.00
149.95
407,268
Feb 6, 2026
155.50
158.60
153.20
158.60
151.48
509,738
Feb 5, 2026
153.20
156.90
151.50
156.40
149.38
553,843
Feb 4, 2026
153.70
154.40
151.30
152.90
146.04
384,722
Feb 3, 2026
151.10
153.30
150.00
151.20
144.41
638,283
Feb 2, 2026
149.00
149.90
147.10
148.80
142.12
362,012
Jan 30, 2026
148.10
152.00
147.20
151.80
144.99
591,522
Jan 29, 2026
147.90
150.60
147.00
148.30
141.64
530,745
Jan 28, 2026
144.00
147.10
142.60
146.40
139.83
726,422
Jan 27, 2026
139.00
140.80
136.50
140.40
134.10
310,909
Jan 26, 2026
139.50
141.10
137.10
137.10
130.95
504,129
Jan 23, 2026
138.50
140.80
137.00
139.40
133.14
776,801
Jan 22, 2026
143.20
144.90
137.60
137.90
131.71
707,328
Jan 21, 2026
141.00
143.60
140.20
141.50
135.15
499,631
Jan 20, 2026
142.80
143.50
140.60
141.00
134.67
244,681
Jan 19, 2026
145.80
145.90
142.00
143.10
136.68
285,239
Jan 16, 2026
145.10
149.10
145.00
147.80
141.17
445,174
Jan 15, 2026
143.40
144.60
140.20
143.20
136.77
422,205
Jan 14, 2026
142.70
143.90
140.30
143.90
137.44
430,924
Jan 13, 2026
137.30
142.00
136.60
141.80
135.43
636,194
Jan 12, 2026
135.30
136.90
132.70
136.00
129.90
421,303
Jan 9, 2026
139.00
139.80
134.50
134.80
128.75
490,897
Jan 8, 2026
139.10
141.40
137.50
137.70
131.52
549,167
Jan 7, 2026
133.50
137.40
132.50
136.40
130.28
539,143
Jan 6, 2026
130.60
135.00
129.20
134.40
128.37
538,037
Jan 5, 2026
129.70
133.40
126.70
131.50
125.60
461,259
Jan 2, 2026
132.00
132.90
127.50
127.70
121.97
411,579
Dec 30, 2025
129.70
132.20
129.10
132.00
126.07
298,284
Dec 29, 2025
125.70
130.00
124.60
129.70
123.88
290,218
Dec 23, 2025
125.90
126.10
123.00
125.50
119.87
363,962
Dec 22, 2025
126.80
127.80
124.60
125.10
119.48
449,929
Dec 19, 2025
127.00
127.40
123.90
126.50
120.82
869,817
Dec 18, 2025
126.90
130.00
126.90
128.00
122.25
436,500
Dec 17, 2025
124.70
127.70
124.30
125.70
120.06
613,249
Dec 16, 2025
123.00
124.70
121.90
123.90
118.34
468,409
Dec 15, 2025
124.00
124.00
121.70
123.10
117.57
450,061
Dec 12, 2025
122.60
124.20
120.60
123.80
118.24
807,759
Dec 11, 2025
3.70076
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
120.00
120.60
118.70
119.50
114.14
390,465
Dec 10, 2025
125.70
125.70
122.50
122.80
116.91
420,404
Dec 9, 2025
125.40
126.60
123.80
124.00
118.05
428,823
Dec 8, 2025
124.00
127.30
123.20
126.70
120.62
374,622
Dec 5, 2025
125.50
127.20
123.80
124.50
118.52
481,844
Dec 4, 2025
126.80
127.10
124.70
126.20
120.14
404,209
Dec 3, 2025
122.40
126.80
122.40
126.50
120.43
1,111,934
Dec 2, 2025
120.60
122.80
117.80
119.00
113.29
1,504,067
Dec 1, 2025
127.60
128.10
125.90
126.90
120.81
400,899
Nov 28, 2025
126.00
129.00
125.00
128.50
122.33
410,213
Nov 27, 2025
124.70
126.30
123.30
124.40
118.43
231,039
Nov 26, 2025
126.00
127.10
124.40
126.50
120.43
200,176
Nov 25, 2025
126.70
128.80
125.00
125.50
119.48
289,681
Nov 24, 2025
127.40
127.80
125.00
125.90
119.86
290,244
Nov 21, 2025
127.60
127.60
124.60
126.70
120.62
306,506
Nov 20, 2025
131.20
131.20
128.00
130.80
124.52
398,381
Nov 19, 2025
134.10
135.50
130.50
131.70
125.38
390,918
Nov 18, 2025
133.60
133.90
131.50
132.20
125.85
359,843
Nov 17, 2025
131.20
135.40
131.20
135.40
128.90
320,630
Nov 14, 2025
129.90
129.90
127.40
129.40
123.19
393,729
Nov 13, 2025
130.50
131.50
129.10
130.60
124.33
323,597
Nov 12, 2025
132.50
133.70
131.40
131.80
125.47
281,435
Nov 11, 2025
135.30
136.40
134.00
134.80
128.33
228,536
Nov 10, 2025
137.50
138.40
135.00
136.20
129.66
258,746
Nov 7, 2025
136.50
137.20
134.80
136.00
129.47
345,769
Nov 6, 2025
136.30
139.60
135.30
138.20
131.57
499,352
Nov 5, 2025
135.70
138.00
135.10
135.30
128.81
533,140
Nov 4, 2025
135.90
136.00
132.70
134.00
127.57
499,371
Nov 3, 2025
136.00
137.60
135.10
137.00
130.42
432,443
