Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Oslo - Delayed Quote NOK

BW LPG Limited (BWLPG.OL)

Compare
106.40
-5.40
(-4.83%)
As of April 3 at 4:26:01 PM GMT+2. Market Open.
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
Apr 3, 2025108.50110.30105.10106.40106.40523,453
Apr 2, 2025114.10114.80111.40111.80111.80239,370
Apr 1, 2025115.20116.00113.90113.90113.90242,492
Mar 31, 2025116.60116.60112.60114.00114.00413,430
Mar 28, 2025115.50117.60114.60116.50116.50295,880
Mar 27, 2025118.70118.80114.60116.40116.40379,063
Mar 26, 2025120.10121.50119.80120.00120.00331,442
Mar 25, 2025121.30123.40119.20122.20122.20360,548
Mar 24, 2025122.00122.90118.80121.00121.00334,298
Mar 21, 2025122.90124.30120.90121.50121.50373,149
Mar 20, 2025124.10126.70121.20123.80123.80573,843
Mar 19, 2025119.20123.80118.80123.00123.00461,264
Mar 18, 2025117.00120.70116.30118.40118.40436,731
Mar 17, 2025116.60118.60114.30117.50117.50469,858
Mar 14, 2025118.50118.90113.90113.90113.90302,402
Mar 13, 2025115.40118.10112.40116.40116.40667,329
Mar 12, 2025107.50112.70107.50112.20112.20658,812
Mar 11, 2025107.00110.80106.40107.30107.30394,377
Mar 10, 2025115.90116.10109.40110.30110.30612,458
Mar 7, 2025 4.37 Dividend
Mar 7, 2025116.60117.50112.40115.80115.80620,269
Mar 6, 2025122.90124.30119.50120.10119.68379,167
Mar 5, 2025123.30125.10120.30121.80121.37357,626
Mar 4, 2025124.70125.00121.10122.70122.27376,512
Mar 3, 2025132.90133.50125.00126.60126.16623,654
Feb 28, 2025127.40132.60127.40130.30129.84468,970
Feb 27, 2025127.00132.20126.00128.00127.55703,001
Feb 26, 2025131.00132.60129.40129.90129.45328,429
Feb 25, 2025134.20136.80130.90130.90130.44305,574
Feb 24, 2025140.50142.00133.40134.20133.73318,578
Feb 21, 2025139.90143.70139.30140.00139.51241,525
Feb 20, 2025143.90143.90135.40139.60139.11564,037
Feb 19, 2025144.20145.80142.70145.20144.69203,423
Feb 18, 2025139.20144.00137.50144.00143.50402,671
Feb 17, 2025139.60142.70137.80137.90137.42183,409
Feb 14, 2025142.10144.40138.60141.00140.51446,990
Feb 13, 2025146.00146.00139.30144.00143.50336,389
Feb 12, 2025144.20146.90141.20146.60146.09343,786
Feb 11, 2025143.50146.70143.50145.20144.69213,626
Feb 10, 2025147.50147.80142.30142.60142.10225,217
Feb 7, 2025145.00146.90143.90145.10144.59240,904
Feb 6, 2025147.40148.00144.00145.00144.49252,306
Feb 5, 2025149.00149.10144.80147.50146.98240,118
Feb 4, 2025139.60146.50138.70146.10145.59301,346
Feb 3, 2025139.00142.30136.00141.30140.81287,761
Jan 31, 2025149.50152.60141.10143.70143.20769,341
Jan 30, 2025138.80143.80137.90143.80143.30616,944
Jan 29, 2025134.00135.50130.80132.70132.24205,100
Jan 28, 2025132.50133.90129.40131.10130.64206,564
Jan 27, 2025129.80132.50127.50131.40130.94422,064
Jan 24, 2025134.00134.50128.50128.80128.35474,498
Jan 23, 2025131.90133.20128.10132.30131.84538,960
Jan 22, 2025135.60135.90131.50132.90132.44695,315
Jan 21, 2025141.10143.40139.20139.80139.31209,416
Jan 20, 2025141.50145.40140.60141.40140.91229,349
Jan 17, 2025146.30146.30140.70143.00142.50411,888
Jan 16, 2025147.10147.10144.80145.70145.19325,973
Jan 15, 2025146.10148.10143.40145.20144.69434,183
Jan 14, 2025141.60145.80140.30144.60144.09434,589
Jan 13, 2025138.50140.50137.20140.00139.51403,902
Jan 10, 2025129.10137.90128.90137.70137.22579,482
Jan 9, 2025130.00131.10128.00128.90128.45211,202
Jan 8, 2025127.80129.30127.00128.70128.25246,819
Jan 7, 2025128.80130.00125.20129.90129.45503,991
Jan 6, 2025133.90134.00130.00131.80131.34473,210
Jan 3, 2025135.00136.40133.00134.40133.93381,698
Jan 2, 2025129.00134.30129.00133.70133.23427,121
Dec 30, 2024127.00128.80124.60125.30124.86378,318
Dec 27, 2024124.00126.80121.60124.20123.77368,667
Dec 23, 2024116.00121.40115.80120.50120.08329,284
Dec 20, 2024114.90115.90113.30115.50115.10546,392
Dec 19, 2024116.10116.50114.40115.60115.20447,011
Dec 18, 2024113.30118.00113.10116.40115.99486,816
Dec 17, 2024117.10118.90113.40113.70113.30553,773
Dec 16, 2024119.80121.70117.60119.70119.28386,984
Dec 13, 2024123.00123.50119.90119.90119.48509,765
Dec 12, 2024127.60129.20123.60124.80124.36339,132
Dec 11, 2024 4.37 Dividend
Dec 11, 2024125.40127.80124.50126.00125.56554,919
Dec 10, 2024127.00129.30125.50129.00128.13446,159
Dec 9, 2024126.30128.00125.80126.70125.85311,088
Dec 6, 2024129.30129.40125.70126.60125.75360,343
Dec 5, 2024131.20131.30126.80130.00129.12480,030
Dec 4, 2024134.00135.60130.70131.20130.32538,200
Dec 3, 2024135.00135.30128.70133.30132.40561,767
Dec 2, 2024136.60137.00132.00135.00134.09463,151
Nov 29, 2024135.80135.90133.40133.90133.00339,089
Nov 28, 2024138.20139.60136.00136.20135.28233,423
Nov 27, 2024140.00141.80128.10137.10136.18640,296
Nov 26, 2024144.00146.10142.30145.00144.02258,134
Nov 25, 2024150.10150.10143.10144.10143.13409,640
Nov 22, 2024149.60151.40147.80150.10149.09231,571
Nov 21, 2024150.90151.30146.60148.80147.80201,612
Nov 20, 2024149.70151.30148.70149.50148.49146,031
Nov 19, 2024146.70150.80146.70148.80147.80215,069
Nov 18, 2024142.80145.90142.00145.10144.12151,317
Nov 15, 2024148.50148.80143.10144.30143.33266,918
Nov 14, 2024144.20149.10143.70149.00148.00231,783
Nov 13, 2024139.00143.80139.00143.50142.53255,610
Nov 12, 2024139.10141.00137.90139.00138.06176,517
Nov 11, 2024139.00141.70138.80139.10138.16244,281
Nov 8, 2024142.60142.60137.40138.00137.07321,191
Nov 7, 2024139.00142.60139.00141.00140.05194,661
Nov 6, 2024139.00142.70136.40139.30138.36306,104
Nov 5, 2024138.20142.30137.60139.70138.76232,829
Nov 4, 2024141.00141.00136.40138.20137.27339,326
Nov 1, 2024143.00143.80140.80141.00140.05155,012
Oct 31, 2024139.80143.00138.10141.50140.55279,462
Oct 30, 2024147.00147.10140.30140.30139.35845,086
Oct 29, 2024145.70149.30145.60147.50146.51195,113
Oct 28, 2024147.10147.60144.40145.70144.72199,136
Oct 25, 2024144.10147.90144.00147.90146.90210,521
Oct 24, 2024145.90145.90142.10144.30143.33362,121
Oct 23, 2024154.00154.00144.80146.40145.41455,086
Oct 22, 2024157.00158.00154.40155.00153.96156,250
Oct 21, 2024154.40159.70154.20156.80155.74210,094
Oct 18, 2024156.00158.00154.00154.00152.96267,747
Oct 17, 2024157.60157.60156.00156.00154.95148,601
Oct 16, 2024156.50157.60154.20157.20156.14269,093
Oct 15, 2024161.40163.70153.50156.50155.44359,636
Oct 14, 2024165.00166.00160.70161.70160.61204,426
Oct 11, 2024167.70167.90163.10164.20163.09178,986
Oct 10, 2024168.00169.00164.80167.70166.57252,467
Oct 9, 2024164.80166.20161.70163.50162.40268,991
Oct 8, 2024168.80171.10164.40165.00163.89214,225
Oct 7, 2024168.00169.80164.80169.50168.36237,863
Oct 4, 2024164.90168.00164.40167.70166.57256,702
Oct 3, 2024167.00167.00162.50165.50164.38323,615
Oct 2, 2024163.10170.10163.10167.70166.57531,117
Oct 1, 2024151.40159.60151.40158.30157.23418,796
Sep 30, 2024149.80151.30149.20150.50149.49348,113
Sep 27, 2024150.20152.10149.70151.00149.98199,936
Sep 26, 2024149.40153.80148.50150.50149.49400,562
Sep 25, 2024150.60151.80148.30149.90148.89465,360
Sep 24, 2024149.80152.80147.70151.80150.78366,989
Sep 23, 2024147.50150.20146.00149.80148.79329,821
Sep 20, 2024151.80152.90145.60148.20147.20705,983
Sep 19, 2024156.70158.20153.20153.50152.47366,460
Sep 18, 2024158.00158.90155.40156.60155.54198,072
Sep 17, 2024154.40158.50154.30157.00155.94315,072
Sep 16, 2024151.90154.80151.20154.60153.56180,992
Sep 13, 2024154.40155.50151.80152.80151.77265,300
Sep 12, 2024153.50156.70152.90156.70155.64197,383
Sep 11, 2024149.00153.50147.40152.00150.98275,942
Sep 10, 2024153.60156.80149.00149.80148.79373,844
Sep 9, 2024 6.03 Dividend
Sep 9, 2024153.20154.40149.00153.20152.17328,246
Sep 6, 2024158.60159.60155.70158.20156.56228,332
Sep 5, 2024160.00160.00153.30157.20155.57324,513
Sep 4, 2024158.00162.10157.50160.50158.83270,402
Sep 3, 2024162.50164.10159.80159.90158.24402,729
Sep 2, 2024167.00167.70162.10162.10160.42225,600
Aug 30, 2024161.30167.30160.70166.50164.77323,654
Aug 29, 2024161.60162.10159.00161.10159.43270,859
Aug 28, 2024165.80165.80160.10161.00159.33342,938
Aug 27, 2024169.10169.10163.40165.70163.98306,092
Aug 26, 2024173.20174.90166.10169.50167.74510,124
Aug 23, 2024168.80175.30166.00174.00172.19861,991
Aug 22, 2024162.10164.60157.80163.30161.60530,112
Aug 21, 2024159.00164.20159.00162.50160.81297,028
Aug 20, 2024162.10162.10157.00157.50155.86365,850
Aug 19, 2024168.10168.10156.90163.00161.31827,585
Aug 16, 2024170.00171.80167.30169.20167.44522,486
Aug 15, 2024172.50179.00166.10167.50165.76665,362
Aug 14, 2024166.00172.30164.90172.30170.51300,259
Aug 13, 2024168.50169.80162.60163.90162.20235,689
Aug 12, 2024165.50168.40164.40168.20166.45184,810
Aug 9, 2024166.00168.50163.90164.80163.09182,165
Aug 8, 2024165.30167.60162.00164.90163.19284,250
Aug 7, 2024164.80166.90162.00166.90165.17237,617
Aug 6, 2024161.00168.00159.00161.50159.82270,098
Aug 5, 2024158.00163.70147.80159.00157.35600,997
Aug 2, 2024174.00174.00164.20164.30162.59405,686
Aug 1, 2024177.50180.90176.20177.20175.36125,195
Jul 31, 2024180.90182.70177.30177.30175.46204,735
Jul 30, 2024177.50179.00174.50179.00177.14200,213
Jul 29, 2024174.50180.70174.50180.30178.43156,368
Jul 26, 2024173.10176.60172.60173.90172.09185,698
Jul 25, 2024173.00175.60170.90171.30169.52146,294
Jul 24, 2024177.30178.30173.60174.00172.19132,466
Jul 23, 2024178.00181.90176.00177.00175.16209,383
Jul 22, 2024172.00177.90171.40176.60174.77267,529
Jul 19, 2024171.00171.20167.40171.20169.42122,226
Jul 18, 2024171.60171.90168.40170.80169.03147,311
Jul 17, 2024171.80175.30170.40170.70168.93158,894
Jul 16, 2024169.80173.60168.40173.00171.20185,710
Jul 15, 2024170.50174.00168.00170.00168.23422,835
Jul 12, 2024180.00181.00169.60175.00173.18698,923
Jul 11, 2024192.60192.90186.40186.80184.86280,836
Jul 10, 2024189.90193.20188.10193.20191.19199,597
Jul 9, 2024187.90192.70185.60191.50189.51153,203
Jul 8, 2024192.00192.00185.70185.70183.77328,435
Jul 5, 2024198.00198.00193.00193.50191.49188,567
Jul 4, 2024201.80201.80192.50194.70192.68280,579
Jul 3, 2024201.40201.40198.20201.20199.11202,254
Jul 2, 2024199.70202.80197.90198.10196.04271,020
Jul 1, 2024202.80203.00196.20198.90196.83263,907
Jun 28, 2024195.80201.60194.50198.30196.24326,019
Jun 27, 2024197.10198.90194.90197.40195.35224,962
Jun 26, 2024190.50197.80188.40196.30194.26280,361
Jun 25, 2024191.80192.40187.40188.20186.25154,140
Jun 24, 2024187.20190.30186.30189.30187.33179,234
Jun 21, 2024186.70190.40186.50188.70186.74339,260
Jun 20, 2024184.50186.80181.80185.30183.38277,141
Jun 19, 2024190.00192.50183.90185.10183.18215,206
Jun 18, 2024188.40191.60187.20188.40186.44353,668
Jun 17, 2024180.00188.30179.50188.00186.05371,035
Jun 14, 2024181.60182.40178.20181.00179.12702,231
Jun 13, 2024191.10193.80186.20187.70185.75593,411
Jun 12, 2024193.00199.10190.10194.80192.78420,205
Jun 11, 2024198.90207.20193.00196.10194.06743,239
Jun 10, 2024204.00204.60199.60203.20201.09663,230
Jun 7, 2024 10.40 Dividend
Jun 7, 2024199.00202.40194.50201.80199.70739,339
Jun 6, 2024223.00223.00207.80198.80195.751,321,836
Jun 5, 2024221.20221.20212.40218.60215.24538,251
Jun 4, 2024221.20223.80217.40222.00218.59783,365
Jun 3, 2024224.00225.00218.60222.20218.79785,736
May 31, 2024225.00225.00213.20217.40214.061,498,332
May 30, 2024200.00213.80197.10210.40207.171,815,637
May 29, 2024190.90191.80188.70189.70186.79415,132
May 28, 2024190.00192.50188.40189.20186.29386,542
May 27, 2024190.50192.50186.10188.20185.31288,965
May 24, 2024181.20186.90180.50186.70183.83395,830
May 23, 2024182.00183.40178.10181.20178.42454,033
May 22, 2024177.80182.70177.00182.10179.30357,420
May 21, 2024183.60186.40177.20179.30176.55708,125
May 16, 2024177.00180.00174.40178.90176.15545,647
May 15, 2024178.50181.30175.00176.00173.30575,336
May 14, 2024173.00176.60172.00174.30171.62337,391
May 13, 2024172.00175.50169.60172.80170.15581,687
May 10, 2024173.50175.50171.60172.50169.85609,146
May 8, 2024170.10173.00168.80171.70169.06539,659
May 7, 2024166.60168.70164.50167.80165.22373,615
May 6, 2024162.70167.10162.40166.60164.04436,471
May 3, 2024161.70162.80158.90162.50160.00370,221
May 2, 2024163.40164.80161.00161.20158.72283,921
Apr 30, 2024160.00165.20159.20161.10158.63718,928
Apr 29, 2024158.80161.90157.40158.90156.46485,473
Apr 26, 2024152.50156.70151.60154.80152.42396,802
Apr 25, 2024155.10155.10149.10149.50147.20371,246
Apr 24, 2024153.40156.20152.30154.50152.13420,810
Apr 23, 2024149.90153.80148.00151.70149.37614,433
Apr 22, 2024146.40148.40145.00148.00145.73269,026
Apr 19, 2024143.00146.40141.00146.20143.95304,931
Apr 18, 2024144.50147.80142.40143.00140.80499,813
Apr 17, 2024140.40145.30139.90144.50142.28468,051
Apr 16, 2024137.00139.90136.40136.80134.70259,117
Apr 15, 2024139.80140.90137.30137.30135.19392,459
Apr 12, 2024139.70140.80137.50139.40137.26528,508
Apr 11, 2024135.00140.70135.00138.90136.77509,414
Apr 10, 2024136.40136.40130.60134.20132.14467,512
Apr 9, 2024132.90136.60132.40135.20133.12448,448
Apr 8, 2024133.80134.50130.50130.60128.59298,186
Apr 5, 2024130.90132.90129.80132.10130.07348,084
Apr 4, 2024134.30135.10130.40131.50129.48462,764

Related Tickers

HAFNI.OL Hafnia Limited
41.62
-4.63%
 
WAWI.OL Wallenius Wilhelmsen ASA
69.60
-2.04%
 
HAUTO.OL Höegh Autoliners ASA
72.95
-2.80%
 
MPCC.OL MPC Container Ships ASA
14.97
-3.26%
 
DNORD.CO Dampskibsselskabet Norden A/S
164.70
-1.50%
 
GOGL.OL Golden Ocean Group Limited
84.38
-2.56%
 
2020.OL 2020 Bulkers Ltd.
106.90
-3.43%
 
OET.OL Okeanis Eco Tankers Corp.
220.00
-1.12%
 
WAWIF Wallenius Wilhelmsen ASA
6.71
0.00%
 
SNI.OL Stolt-Nielsen Limited
225.50
-8.33%