BW LPG Limited BWLPG
OSL · Norway · Transportation
NOK 244.20+3.20 (+1.33%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 244.20 | +1.33% | NOK 239.00 | NOK 244.00 | NOK 235.40 | 337.06K |
| 2026-09-30 | NOK 241.00 | +2.21% | NOK 238.60 | NOK 244.00 | NOK 238.20 | 242.46K |
| 2026-09-29 | NOK 235.80 | 0.00% | NOK 236.20 | NOK 237.00 | NOK 232.20 | 188.51K |
| 2026-09-28 | NOK 235.80 | +2.17% | NOK 233.40 | NOK 238.60 | NOK 233.00 | 217.38K |
| 2026-09-25 | NOK 230.80 | -0.52% | NOK 229.80 | NOK 232.40 | NOK 226.80 | 190.55K |
| 2026-09-24 | NOK 232.00 | +0.26% | NOK 232.80 | NOK 235.20 | NOK 230.60 | 186.94K |
| 2026-09-23 | NOK 231.40 | -1.53% | NOK 231.80 | NOK 234.20 | NOK 228.40 | 303.24K |
| 2026-09-22 | NOK 235.00 | -2.81% | NOK 238.80 | NOK 238.80 | NOK 231.80 | 328.99K |
| 2026-09-21 | NOK 241.80 | -0.90% | NOK 242.00 | NOK 242.80 | NOK 236.80 | 386.96K |
| 2026-09-18 | NOK 244.00 | -0.25% | NOK 242.60 | NOK 244.00 | NOK 238.80 | 695.91K |
| 2026-09-17 | NOK 244.60 | +1.33% | NOK 241.80 | NOK 246.40 | NOK 239.80 | 347.92K |
| 2026-09-16 | NOK 241.40 | +1.17% | NOK 240.40 | NOK 242.40 | NOK 236.40 | 341.69K |
| 2026-09-15 | NOK 238.60 | +2.84% | NOK 231.40 | NOK 239.80 | NOK 230.00 | 324.77K |
| 2026-09-14 | NOK 232.00 | -0.77% | NOK 236.00 | NOK 238.40 | NOK 229.00 | 289.04K |
| 2026-09-11 | NOK 233.80 | +1.12% | NOK 228.80 | NOK 235.60 | NOK 228.00 | 342.77K |
| 2026-09-10 | NOK 231.20 | +4.14% | NOK 231.00 | NOK 233.40 | NOK 228.80 | 739.27K |
| 2026-09-09 | NOK 222.00 | +1.19% | NOK 222.80 | NOK 224.60 | NOK 219.00 | 496.31K |
| 2026-09-08 | NOK 219.40 | -0.81% | NOK 222.60 | NOK 228.60 | NOK 219.20 | 516.45K |
| 2026-09-07 | NOK 221.20 | -5.23% | NOK 222.20 | NOK 224.80 | NOK 219.40 | 371.60K |
| 2026-09-04 | NOK 233.40 | +2.91% | NOK 230.80 | NOK 233.80 | NOK 228.20 | 465.97K |
| 2026-09-03 | NOK 226.80 | +2.90% | NOK 224.20 | NOK 231.00 | NOK 224.00 | 707.66K |
| 2026-09-02 | NOK 220.40 | -4.01% | NOK 216.00 | NOK 220.60 | NOK 213.00 | 4.24M |
| 2026-09-01 | NOK 229.60 | +1.68% | NOK 227.00 | NOK 230.00 | NOK 221.00 | 398.01K |
| 2026-08-31 | NOK 225.80 | +0.27% | NOK 219.00 | NOK 227.80 | NOK 215.60 | 565.97K |
| 2026-08-28 | NOK 225.20 | -0.53% | NOK 214.00 | NOK 225.60 | NOK 207.20 | 661.78K |
| 2026-08-27 | NOK 226.40 | +2.07% | NOK 221.80 | NOK 227.60 | NOK 219.80 | 310.79K |
| 2026-08-26 | NOK 221.80 | -4.97% | NOK 226.20 | NOK 230.40 | NOK 219.00 | 392.35K |
| 2026-08-25 | NOK 233.40 | +1.39% | NOK 228.60 | NOK 237.40 | NOK 228.00 | 385.53K |
| 2026-08-24 | NOK 230.20 | +0.17% | NOK 228.40 | NOK 230.20 | NOK 226.60 | 186.78K |
| 2026-08-21 | NOK 229.80 | +4.84% | NOK 222.20 | NOK 230.20 | NOK 220.40 | 350.65K |
| 2026-08-20 | NOK 219.20 | -0.27% | NOK 221.20 | NOK 226.60 | NOK 218.80 | 369.98K |
| 2026-08-19 | NOK 219.80 | +1.95% | NOK 218.00 | NOK 223.60 | NOK 218.00 | 314.14K |
| 2026-08-18 | NOK 215.60 | -1.46% | NOK 220.00 | NOK 221.40 | NOK 214.20 | 251.98K |
| 2026-08-17 | NOK 218.80 | +1.96% | NOK 215.00 | NOK 219.20 | NOK 214.80 | 198.14K |
| 2026-08-14 | NOK 214.60 | +0.75% | NOK 211.60 | NOK 214.80 | NOK 209.80 | 151.24K |
| 2026-08-13 | NOK 213.00 | +1.62% | NOK 210.00 | NOK 216.00 | NOK 208.80 | 210.65K |
| 2026-08-12 | NOK 209.60 | +2.95% | NOK 203.60 | NOK 209.80 | NOK 202.20 | 296.60K |
| 2026-08-11 | NOK 203.60 | -2.02% | NOK 208.40 | NOK 208.40 | NOK 202.40 | 291.45K |
| 2026-08-10 | NOK 207.80 | +1.37% | NOK 207.20 | NOK 210.00 | NOK 205.60 | 208.86K |
| 2026-08-07 | NOK 205.00 | -0.77% | NOK 206.80 | NOK 208.60 | NOK 203.40 | 240.86K |
| 2026-08-06 | NOK 206.60 | +2.28% | NOK 200.60 | NOK 207.00 | NOK 198.10 | 341.00K |
| 2026-08-05 | NOK 202.00 | -2.60% | NOK 207.40 | NOK 209.80 | NOK 202.00 | 321.65K |
| 2026-08-04 | NOK 207.40 | -1.89% | NOK 212.00 | NOK 217.40 | NOK 205.60 | 523.75K |
| 2026-08-03 | NOK 211.40 | -1.77% | NOK 211.60 | NOK 211.80 | NOK 206.80 | 331.57K |
| 2026-07-31 | NOK 215.20 | +2.09% | NOK 211.40 | NOK 215.80 | NOK 211.40 | 391.77K |
| 2026-07-30 | NOK 210.80 | +1.35% | NOK 211.00 | NOK 213.00 | NOK 209.00 | 347.28K |
| 2026-07-29 | NOK 208.00 | -0.19% | NOK 206.00 | NOK 212.40 | NOK 206.00 | 211.68K |
| 2026-07-28 | NOK 208.40 | +2.46% | NOK 201.60 | NOK 209.40 | NOK 200.40 | 232.47K |
| 2026-07-27 | NOK 203.40 | -3.42% | NOK 206.20 | NOK 207.60 | NOK 200.40 | 304.15K |
| 2026-07-24 | NOK 210.60 | -0.09% | NOK 210.60 | NOK 212.40 | NOK 208.00 | 318.95K |
| 2026-07-23 | NOK 210.80 | +2.83% | NOK 207.20 | NOK 213.40 | NOK 206.00 | 291.50K |
| 2026-07-22 | NOK 205.00 | -2.38% | NOK 209.40 | NOK 212.80 | NOK 204.80 | 349.87K |
| 2026-07-21 | NOK 210.00 | +2.84% | NOK 205.00 | NOK 210.60 | NOK 203.20 | 406.72K |
| 2026-07-20 | NOK 204.20 | +4.18% | NOK 198.00 | NOK 204.40 | NOK 194.20 | 398.17K |
| 2026-07-17 | NOK 196.00 | -2.20% | NOK 198.30 | NOK 198.70 | NOK 193.50 | 341.89K |
| 2026-07-16 | NOK 200.40 | +0.10% | NOK 200.00 | NOK 200.40 | NOK 195.50 | 204.51K |
| 2026-07-15 | NOK 200.20 | -2.34% | NOK 205.00 | NOK 205.60 | NOK 199.60 | 292.68K |
| 2026-07-14 | NOK 205.00 | +4.22% | NOK 201.00 | NOK 205.40 | NOK 198.00 | 552.86K |
| 2026-07-13 | NOK 196.70 | +3.31% | NOK 190.80 | NOK 199.90 | NOK 190.70 | 391.47K |
| 2026-07-10 | NOK 190.40 | +2.59% | NOK 187.80 | NOK 191.00 | NOK 186.10 | 143.42K |
| 2026-07-09 | NOK 185.60 | -4.97% | NOK 194.50 | NOK 194.50 | NOK 185.20 | 410.11K |
| 2026-07-08 | NOK 195.30 | +5.11% | NOK 190.00 | NOK 195.60 | NOK 188.00 | 283.20K |
| 2026-07-07 | NOK 185.80 | -1.06% | NOK 182.40 | NOK 188.80 | NOK 182.30 | 204.42K |
| 2026-07-06 | NOK 187.80 | +0.16% | NOK 188.40 | NOK 188.40 | NOK 182.20 | 227.52K |
| 2026-07-03 | NOK 187.50 | +3.08% | NOK 182.50 | NOK 187.50 | NOK 181.70 | 260.19K |
| 2026-07-02 | NOK 181.90 | +3.82% | NOK 173.90 | NOK 182.80 | NOK 173.40 | 225.20K |
| 2026-07-01 | NOK 175.20 | +1.51% | NOK 173.30 | NOK 175.20 | NOK 171.50 | 247.29K |
| 2026-06-30 | NOK 172.60 | -2.27% | NOK 175.90 | NOK 177.40 | NOK 172.50 | 274.77K |
| 2026-06-29 | NOK 176.60 | +0.34% | NOK 175.60 | NOK 179.00 | NOK 172.60 | 349.32K |
| 2026-06-26 | NOK 176.00 | -2.22% | NOK 178.90 | NOK 179.20 | NOK 175.30 | 232.22K |
| 2026-06-25 | NOK 180.00 | -2.81% | NOK 181.50 | NOK 182.30 | NOK 176.30 | 379.75K |
| 2026-06-24 | NOK 185.20 | -0.27% | NOK 187.10 | NOK 194.40 | NOK 184.20 | 467.75K |
| 2026-06-23 | NOK 185.70 | +2.43% | NOK 180.20 | NOK 186.00 | NOK 178.50 | 326.86K |
| 2026-06-22 | NOK 181.30 | +1.28% | NOK 178.80 | NOK 182.90 | NOK 178.80 | 228.13K |
| 2026-06-19 | NOK 179.00 | +0.67% | NOK 175.60 | NOK 180.70 | NOK 175.50 | 315.23K |
| 2026-06-18 | NOK 177.80 | -2.41% | NOK 179.80 | NOK 179.90 | NOK 174.40 | 426.54K |
| 2026-06-17 | NOK 182.20 | -1.57% | NOK 182.50 | NOK 186.60 | NOK 181.50 | 446.03K |
| 2026-06-16 | NOK 185.10 | -4.88% | NOK 190.00 | NOK 196.70 | NOK 182.70 | 651.96K |
| 2026-06-15 | NOK 194.60 | -3.18% | NOK 199.70 | NOK 204.20 | NOK 192.50 | 604.57K |
| 2026-06-12 | NOK 201.00 | -1.37% | NOK 200.00 | NOK 201.40 | NOK 193.30 | 425.49K |
| 2026-06-11 | NOK 203.80 | -1.83% | NOK 202.00 | NOK 205.60 | NOK 201.20 | 264.36K |
| 2026-06-10 | NOK 207.60 | +3.18% | NOK 202.20 | NOK 207.60 | NOK 200.80 | 296.81K |
| 2026-06-09 | NOK 201.20 | +2.13% | NOK 198.90 | NOK 201.60 | NOK 194.40 | 292.10K |
| 2026-06-08 | NOK 197.00 | +0.92% | NOK 196.10 | NOK 199.80 | NOK 195.50 | 265.05K |
| 2026-06-05 | NOK 195.20 | +2.41% | NOK 190.60 | NOK 195.60 | NOK 189.10 | 270.21K |
| 2026-06-04 | NOK 190.60 | -0.68% | NOK 189.80 | NOK 191.00 | NOK 187.30 | 228.65K |
| 2026-06-03 | NOK 191.90 | +3.34% | NOK 187.50 | NOK 192.50 | NOK 186.20 | 391.98K |
| 2026-06-02 | NOK 185.70 | -0.16% | NOK 190.10 | NOK 197.00 | NOK 182.70 | 777.60K |
| 2026-06-01 | NOK 186.00 | +2.20% | NOK 180.00 | NOK 186.10 | NOK 180.00 | 403.40K |
| 2026-05-29 | NOK 182.00 | -5.21% | NOK 190.00 | NOK 190.50 | NOK 179.80 | 592.13K |