Canada markets closed

BW LPG Limited (BWLPG.OL)

Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
198.30+0.90 (+0.46%)
At close: 04:25PM CEST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 2024195.80201.60194.50198.30198.30326,019
Jun 27, 2024197.10198.90194.90197.40197.40224,962
Jun 26, 2024190.50197.80188.40196.30196.30280,361
Jun 25, 2024191.80192.40187.40188.20188.20154,140
Jun 24, 2024187.20190.30186.30189.30189.30179,234
Jun 21, 2024186.70190.40186.50188.70188.70339,260
Jun 20, 2024184.50186.80181.80185.30185.30277,141
Jun 19, 2024190.00192.50183.90185.10185.10215,206
Jun 18, 2024188.40191.60187.20188.40188.40353,668
Jun 17, 2024180.00188.30179.50188.00188.00371,035
Jun 14, 2024181.60182.40178.20181.00181.00702,231
Jun 13, 2024191.10193.80186.20187.70187.70593,411
Jun 12, 2024193.00199.10190.10194.80194.80420,205
Jun 11, 2024198.90207.20193.00196.10196.10743,239
Jun 10, 2024204.00204.60199.60203.20203.20663,230
Jun 07, 2024199.00202.40194.50201.80201.80739,339
Jun 07, 20241 Dividend
Jun 06, 2024223.00223.00207.80198.80197.801,321,836
Jun 05, 2024221.20221.20212.40218.60217.50538,251
Jun 04, 2024221.20223.80217.40222.00220.88783,365
Jun 03, 2024224.00225.00218.60222.20221.08785,736
May 31, 2024225.00225.00213.20217.40216.311,498,332
May 30, 2024200.00213.80197.10210.40209.341,815,637
May 29, 2024190.90191.80188.70189.70188.75415,132
May 28, 2024190.00192.50188.40189.20188.25386,542
May 27, 2024190.50192.50186.10188.20187.25288,965
May 24, 2024181.20186.90180.50186.70185.76395,830
May 23, 2024182.00183.40178.10181.20180.29454,033
May 22, 2024177.80182.70177.00182.10181.18357,420
May 21, 2024183.60186.40177.20179.30178.40708,125
May 16, 2024177.00180.00174.40178.90178.00545,647
May 15, 2024178.50181.30175.00176.00175.11575,336
May 14, 2024173.00176.60172.00174.30173.42337,391
May 13, 2024172.00175.50169.60172.80171.93581,687
May 10, 2024173.50175.50171.60172.50171.63609,146
May 08, 2024170.10173.00168.80171.70170.84539,659
May 07, 2024166.60168.70164.50167.80166.96373,615
May 06, 2024162.70167.10162.40166.60165.76436,471
May 03, 2024161.70162.80158.90162.50161.68370,221
May 02, 2024163.40164.80161.00161.20160.39283,921
Apr 30, 2024160.00165.20159.20161.10160.29718,928
Apr 29, 2024158.80161.90157.40158.90158.10485,473
Apr 26, 2024152.50156.70151.60154.80154.02396,802
Apr 25, 2024155.10155.10149.10149.50148.75371,246
Apr 24, 2024153.40156.20152.30154.50153.72420,810
Apr 23, 2024149.90153.80148.00151.70150.94614,433
Apr 22, 2024146.40148.40145.00148.00147.26269,026
Apr 19, 2024143.00146.40141.00146.20145.46304,931
Apr 18, 2024144.50147.80142.40143.00142.28499,813
Apr 17, 2024140.40145.30139.90144.50143.77468,051
Apr 16, 2024137.00139.90136.40136.80136.11259,117
Apr 15, 2024139.80140.90137.30137.30136.61392,459
Apr 12, 2024139.70140.80137.50139.40138.70528,508
Apr 11, 2024135.00140.70135.00138.90138.20509,414
Apr 10, 2024136.40136.40130.60134.20133.52467,512
Apr 09, 2024132.90136.60132.40135.20134.52448,448
Apr 08, 2024133.80134.50130.50130.60129.94298,186
Apr 05, 2024130.90132.90129.80132.10131.44348,084
Apr 04, 2024134.30135.10130.40131.50130.84462,764
Apr 03, 2024128.00134.40127.30134.20133.52597,305
Apr 02, 2024126.00129.40126.00126.80126.16829,332
Mar 27, 2024123.00124.80120.70121.00120.39299,985
Mar 26, 2024120.10122.50119.70122.00121.39288,046
Mar 25, 2024123.80123.80120.10120.40119.79337,443
Mar 22, 2024121.00123.70120.20122.80122.18362,118
Mar 21, 2024121.10123.00119.20121.80121.19320,006
Mar 20, 2024123.00123.00118.00119.20118.60356,505
Mar 19, 2024122.20123.80121.00122.40121.78346,124
Mar 18, 2024126.50126.90120.50122.20121.59661,565
Mar 15, 2024126.20127.70125.70126.90126.26965,909
Mar 14, 2024127.90129.30124.80125.50124.87369,089
Mar 13, 2024123.70129.00123.50128.80128.15530,879
Mar 12, 2024123.00127.00122.30124.60123.97585,388
Mar 11, 2024119.10123.60117.70120.40119.79645,387
Mar 08, 2024118.00119.70115.40119.70119.10532,779
Mar 07, 2024117.00120.80114.80116.90116.31618,194
Mar 06, 2024109.50114.30108.90113.30112.73659,420
Mar 05, 2024113.60113.60108.50108.50107.95804,431
Mar 05, 20240.9 Dividend
Mar 04, 2024126.00127.00119.20112.20110.741,025,394
Mar 01, 2024124.70128.00122.00123.60121.991,180,651
Feb 29, 2024121.80125.80117.80122.60121.001,890,197
Feb 28, 2024132.70134.80130.90134.40132.65434,444
Feb 27, 2024137.50137.50130.10132.90131.17542,063
Feb 26, 2024134.00138.70132.60138.40136.60323,377
Feb 23, 2024135.10139.30134.70135.40133.64444,262
Feb 22, 2024139.40140.40135.60135.80134.03426,077
Feb 21, 2024131.00138.20130.80138.20136.40744,126
Feb 20, 2024132.70132.70128.80130.40128.70288,271
Feb 19, 2024130.30132.70129.90132.40130.68181,991
Feb 16, 2024126.90131.30126.90130.40128.70392,658
Feb 15, 2024136.40136.40123.80125.80124.16715,389
Feb 14, 2024131.10137.30131.10136.10134.33440,924
Feb 13, 2024132.10135.20130.30130.30128.60413,143
Feb 12, 2024129.00134.50129.00132.70130.97363,147
Feb 09, 2024130.50131.70128.40128.80127.12335,500
Feb 08, 2024128.00131.90126.60130.30128.60358,534
Feb 07, 2024129.00129.00125.40127.90126.24482,852
Feb 06, 2024122.20127.90122.00127.60125.94618,560
Feb 05, 2024121.30126.10120.60121.80120.22575,661
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...