BW LPG Limited (OSL:BWLPG)
Norway
· Delayed Price · Currency is NOK 151.10
-2.40 (-1.56%)
Sep 29, 2025, 12:38 PM CET
BW LPG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 150.57 | -0.71% | 919,251 |
| Sep 2, 2025 | 154.60 | 158.40 | 153.30 | 153.90 | 151.66 | -0.13% | 1,223,228 |
| Sep 1, 2025 | 155.10 | 156.40 | 152.20 | 154.10 | 151.85 | -1.53% | 718,859 |
| Aug 29, 2025 | 155.40 | 158.30 | 155.40 | 156.50 | 154.22 | 0.06% | 449,100 |
| Aug 28, 2025 | 154.10 | 160.00 | 153.50 | 156.40 | 154.12 | 0.32% | 609,516 |
| Aug 27, 2025 | 153.00 | 158.00 | 153.00 | 155.90 | 153.63 | -0.57% | 632,097 |
| Aug 26, 2025 | 154.90 | 160.00 | 151.10 | 156.80 | 154.52 | -3.69% | 1,136,203 |
| Aug 25, 2025 | 166.70 | 167.60 | 162.80 | 162.80 | 160.43 | -2.05% | 992,303 |
| Aug 22, 2025 | 163.20 | 166.80 | 163.10 | 166.20 | 163.78 | 2.47% | 743,232 |
| Aug 21, 2025 | 158.20 | 163.70 | 158.10 | 162.20 | 159.83 | 2.59% | 740,576 |
| Aug 20, 2025 | 155.70 | 159.00 | 153.70 | 158.10 | 155.79 | 1.48% | 449,976 |
| Aug 19, 2025 | 154.20 | 157.80 | 154.20 | 155.80 | 153.53 | 2.70% | 599,437 |
| Aug 18, 2025 | 149.50 | 152.00 | 148.30 | 151.70 | 149.49 | 1.47% | 310,889 |
| Aug 15, 2025 | 150.30 | 152.20 | 149.10 | 149.50 | 147.32 | -0.99% | 310,436 |
| Aug 14, 2025 | 148.90 | 152.20 | 148.90 | 151.00 | 148.80 | 1.34% | 407,905 |
| Aug 13, 2025 | 149.20 | 150.30 | 147.80 | 149.00 | 146.83 | -0.53% | 223,482 |
| Aug 12, 2025 | 150.00 | 151.50 | 148.50 | 149.80 | 147.61 | 0.67% | 325,234 |
| Aug 11, 2025 | 152.10 | 152.10 | 147.50 | 148.80 | 146.63 | -2.75% | 456,240 |
| Aug 8, 2025 | 150.50 | 155.10 | 150.50 | 153.00 | 150.77 | 1.32% | 415,813 |
| Aug 7, 2025 | 151.50 | 152.50 | 149.50 | 151.00 | 148.80 | -0.13% | 682,415 |
| Aug 6, 2025 | 150.00 | 153.90 | 149.00 | 151.20 | 148.99 | 1.75% | 634,270 |
| Aug 5, 2025 | 143.50 | 150.30 | 143.50 | 148.60 | 146.43 | 5.02% | 923,198 |
| Aug 4, 2025 | 137.00 | 143.80 | 137.00 | 141.50 | 139.44 | 4.51% | 590,617 |
| Aug 1, 2025 | 138.90 | 140.00 | 133.70 | 135.40 | 133.42 | -2.52% | 400,695 |
| Jul 31, 2025 | 138.40 | 140.20 | 138.00 | 138.90 | 136.87 | -0.29% | 208,176 |
| Jul 30, 2025 | 140.50 | 140.50 | 137.20 | 139.30 | 137.27 | -0.85% | 306,893 |
| Jul 29, 2025 | 142.00 | 143.50 | 138.60 | 140.50 | 138.45 | -1.33% | 491,912 |
| Jul 28, 2025 | 140.80 | 143.80 | 140.30 | 142.40 | 140.32 | 2.89% | 334,722 |
| Jul 25, 2025 | 141.20 | 141.90 | 138.40 | 138.40 | 136.38 | -2.05% | 271,488 |
| Jul 24, 2025 | 141.70 | 143.00 | 140.10 | 141.30 | 139.24 | 0.07% | 372,133 |
| Jul 23, 2025 | 133.60 | 141.70 | 133.60 | 141.20 | 139.14 | 5.45% | 685,569 |
| Jul 22, 2025 | 133.00 | 134.40 | 132.90 | 133.90 | 131.95 | 0.60% | 154,031 |
| Jul 21, 2025 | 134.20 | 135.20 | 133.10 | 133.10 | 131.16 | -1.48% | 183,347 |