Dynagas LNG Partners LP (DLNG.PA) stock
DLNG.PANYSEWater TransportationFiscal year ends December 31Also trades as DLNG
$25.52+0.00 (+0.02%)
Close on Oct 30, 2026Market cap $128.50MP/E 2.4Yield –
Price history
Dynagas LNG Partners LP share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$25.52
+0.02% on the day
52-week range
$22.06 – $27.30
-6.5% from the high
Change over 52 weeks
-4.0%
From $26.59 on Oct 30, 2025
Average volume
5,098
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $25.56 | $25.56 | $25.52 | $25.52 | +0.02% | 6,213 |
| Oct 29, 2026 | $25.55 | $25.56 | $25.52 | $25.52 | 0.00% | 9,630 |
| Oct 28, 2026 | $25.50 | $25.53 | $25.50 | $25.52 | +0.06% | 4,092 |
| Oct 27, 2026 | $25.46 | $25.50 | $25.46 | $25.50 | -0.08% | 3,009 |
| Oct 26, 2026 | $25.55 | $25.56 | $25.49 | $25.52 | +0.08% | 5,078 |
| Oct 23, 2026 | $25.45 | $25.54 | $25.45 | $25.50 | 0.00% | 4,721 |
| Oct 22, 2026 | $25.50 | $25.54 | $25.50 | $25.50 | 0.00% | 4,315 |
| Oct 21, 2026 | $25.50 | $25.55 | $25.50 | $25.50 | -0.08% | 7,308 |
| Oct 20, 2026 | $25.41 | $25.53 | $25.41 | $25.52 | +0.47% | 14,548 |
| Oct 19, 2026 | $25.49 | $25.49 | $25.39 | $25.40 | -0.16% | 11,028 |
| Oct 16, 2026 | $25.38 | $25.53 | $25.38 | $25.44 | +0.12% | 4,446 |
| Oct 15, 2026 | $25.37 | $25.45 | $25.35 | $25.41 | -0.06% | 10,692 |
| Oct 14, 2026 | $25.38 | $25.56 | $25.30 | $25.43 | -0.37% | 55,287 |
| Oct 13, 2026 | $25.50 | $25.56 | $25.29 | $25.52 | -0.12% | 26,422 |
| Oct 12, 2026 | $25.49 | $25.80 | $25.36 | $25.55 | -1.12% | 30,824 |
| Oct 9, 2026 | $26.17 | $26.17 | $25.84 | $25.84 | -0.73% | 481 |
| Oct 8, 2026 | $25.95 | $26.21 | $25.95 | $26.03 | +0.99% | 2,044 |
| Oct 7, 2026 | $26.04 | $26.04 | $25.78 | $25.78 | -0.98% | 861 |
| Oct 6, 2026 | $25.69 | $26.04 | $25.69 | $26.03 | +0.66% | 1,937 |
| Oct 5, 2026 | $25.86 | $25.92 | $25.83 | $25.86 | +0.45% | 2,600 |
| Oct 2, 2026 | $25.21 | $25.75 | $25.21 | $25.75 | +0.66% | 1,707 |
| Oct 1, 2026 | $24.51 | $26.04 | $22.06 | $25.58 | -0.52% | 8,858 |
| Sep 30, 2026 | $25.81 | $25.81 | $25.50 | $25.71 | -1.00% | 6,827 |
| Sep 29, 2026 | $25.95 | $26.01 | $25.76 | $25.97 | +0.08% | 3,249 |
| Sep 28, 2026 | $26.13 | $26.15 | $25.95 | $25.95 | -0.65% | 1,950 |
| Sep 25, 2026 | $26.12 | $26.12 | $26.12 | $26.12 | -0.04% | 574 |
| Sep 24, 2026 | $26.24 | $26.24 | $26.13 | $26.13 | -0.27% | 1,047 |
| Sep 23, 2026 | $26.21 | $26.21 | $26.20 | $26.20 | -0.08% | 461 |
| Sep 22, 2026 | $26.24 | $26.24 | $26.22 | $26.22 | -0.05% | 437 |
| Sep 21, 2026 | $26.23 | $26.24 | $26.15 | $26.24 | +0.60% | 4,359 |
| Sep 18, 2026 | $26.08 | $26.08 | $26.08 | $26.08 | -0.08% | 176 |
| Sep 17, 2026 | $26.04 | $26.10 | $26.04 | $26.10 | -0.19% | 1,129 |
| Sep 16, 2026 | $26.08 | $26.25 | $26.05 | $26.15 | +0.29% | 3,389 |
| Sep 15, 2026 | $26.38 | $26.40 | $26.08 | $26.08 | -0.89% | 4,123 |
| Sep 14, 2026 | $26.28 | $26.62 | $26.00 | $26.31 | +0.04% | 7,954 |
| Sep 11, 2026 | $26.21 | $26.30 | $26.21 | $26.30 | -0.72% | 1,774 |
| Sep 10, 2026 | $26.49 | $26.49 | $26.21 | $26.49 | -0.11% | 2,314 |
| Sep 9, 2026 | $26.50 | $26.52 | $26.50 | $26.52 | +0.25% | 464 |
| Sep 8, 2026 | $26.70 | $26.70 | $26.46 | $26.46 | -0.62% | 597 |
| Sep 4, 2026 | $26.53 | $26.69 | $26.53 | $26.62 | -0.05% | 2,953 |
| Sep 3, 2026 | $26.55 | $26.63 | $26.54 | $26.63 | -0.22% | 997 |
| Sep 2, 2026 | $26.53 | $26.70 | $26.53 | $26.69 | +0.20% | 5,310 |
| Sep 1, 2026 | $26.68 | $26.68 | $26.51 | $26.64 | +0.18% | 1,965 |
| Aug 31, 2026 | $26.46 | $26.59 | $26.40 | $26.59 | +0.17% | 2,045 |
| Aug 28, 2026 | $26.49 | $26.63 | $26.45 | $26.55 | +0.59% | 3,461 |
| Aug 27, 2026 | $26.39 | $26.39 | $26.24 | $26.39 | -0.43% | 778 |
| Aug 26, 2026 | $26.30 | $26.51 | $26.30 | $26.51 | +0.25% | 2,305 |
| Aug 25, 2026 | $26.17 | $26.50 | $26.13 | $26.44 | +1.69% | 13,809 |
| Aug 24, 2026 | $26.14 | $26.15 | $26.00 | $26.00 | -0.31% | 671 |
| Aug 21, 2026 | $26.20 | $26.20 | $25.96 | $26.08 | -0.12% | 1,312 |
| Aug 20, 2026 | $26.11 | $26.19 | $26.11 | $26.11 | +0.00% | 1,075 |
| Aug 19, 2026 | $26.30 | $26.30 | $26.11 | $26.11 | -0.68% | 1,411 |
| Aug 18, 2026 | $26.30 | $26.30 | $26.20 | $26.29 | +0.50% | 1,102 |
| Aug 17, 2026 | $26.16 | $26.16 | $26.16 | $26.16 | +0.38% | 255 |
| Aug 14, 2026 | $26.45 | $26.45 | $26.06 | $26.06 | -0.61% | 628 |
| Aug 13, 2026 | $26.49 | $26.49 | $26.05 | $26.22 | -0.61% | 14,344 |
| Aug 12, 2026 | $26.40 | $26.40 | $26.38 | $26.38 | +0.34% | 1,147 |
| Aug 11, 2026 | $26.40 | $26.40 | $26.25 | $26.29 | +0.04% | 4,217 |
| Aug 10, 2026 | $26.25 | $26.37 | $26.22 | $26.28 | +0.15% | 7,290 |
| Aug 7, 2026 | $26.24 | $26.24 | $26.24 | $26.24 | -0.42% | 272 |
| Aug 6, 2026 | $26.18 | $26.47 | $26.18 | $26.35 | +0.34% | 2,399 |
| Aug 5, 2026 | $26.39 | $26.39 | $26.26 | $26.26 | -1.83% | 556 |
| Aug 4, 2026 | $26.62 | $26.75 | $26.62 | $26.75 | +0.56% | 4,761 |
| Aug 3, 2026 | $26.56 | $26.64 | $26.50 | $26.60 | -0.19% | 5,144 |
| Jul 31, 2026 | $26.39 | $26.65 | $26.35 | $26.65 | +0.95% | 1,089 |
| Jul 30, 2026 | $26.20 | $26.45 | $26.20 | $26.40 | +0.53% | 1,635 |
| Jul 29, 2026 | $26.29 | $26.45 | $26.15 | $26.26 | -0.45% | 7,225 |
| Jul 28, 2026 | $26.19 | $26.39 | $26.10 | $26.38 | +0.30% | 3,127 |
| Jul 27, 2026 | $26.45 | $26.45 | $26.05 | $26.30 | -0.53% | 9,045 |
| Jul 24, 2026 | $26.35 | $26.65 | $26.35 | $26.44 | +0.44% | 1,588 |
| Jul 23, 2026 | $26.65 | $26.65 | $26.14 | $26.33 | -0.94% | 13,481 |
| Jul 22, 2026 | $26.55 | $26.58 | $26.50 | $26.58 | -0.28% | 5,473 |
| Jul 21, 2026 | $26.55 | $26.65 | $26.40 | $26.65 | +0.38% | 8,342 |
| Jul 20, 2026 | $26.65 | $26.75 | $26.50 | $26.55 | +0.19% | 12,607 |
| Jul 17, 2026 | $26.72 | $26.72 | $26.50 | $26.50 | -0.32% | 2,433 |
| Jul 16, 2026 | $26.66 | $26.75 | $26.44 | $26.59 | +0.40% | 2,759 |
| Jul 15, 2026 | $26.73 | $26.74 | $26.48 | $26.48 | -0.73% | 6,025 |
| Jul 14, 2026 | $26.68 | $26.68 | $26.68 | $26.68 | +0.21% | 692 |
| Jul 13, 2026 | $26.62 | $26.63 | $26.62 | $26.62 | -0.49% | 1,017 |
| Jul 10, 2026 | $26.75 | $26.77 | $26.52 | $26.75 | +0.53% | 6,124 |
| Jul 9, 2026 | $26.65 | $26.65 | $26.53 | $26.61 | -0.56% | 3,446 |
| Jul 8, 2026 | $26.64 | $26.76 | $26.64 | $26.76 | +0.19% | 1,060 |
| Jul 7, 2026 | $26.70 | $26.81 | $26.70 | $26.71 | -0.11% | 4,186 |
| Jul 6, 2026 | $26.90 | $26.90 | $26.51 | $26.74 | -0.32% | 3,591 |
| Jul 2, 2026 | $26.59 | $27.00 | $26.59 | $26.83 | +0.94% | 9,446 |
| Jul 1, 2026 | $26.63 | $26.65 | $26.50 | $26.58 | -0.17% | 4,114 |
| Jun 30, 2026 | $26.70 | $26.74 | $26.62 | $26.62 | -0.28% | 7,424 |
| Jun 29, 2026 | $26.67 | $26.69 | $26.65 | $26.69 | +0.17% | 2,688 |
| Jun 26, 2026 | $26.56 | $26.65 | $26.56 | $26.65 | -0.04% | 1,102 |
| Jun 25, 2026 | $26.70 | $26.74 | $26.61 | $26.66 | -0.32% | 1,950 |
| Jun 24, 2026 | $26.48 | $26.94 | $26.48 | $26.75 | +0.92% | 15,317 |
| Jun 23, 2026 | $26.31 | $26.50 | $26.17 | $26.50 | +0.76% | 6,713 |
| Jun 22, 2026 | $26.15 | $26.31 | $26.14 | $26.30 | +0.38% | 3,402 |
| Jun 18, 2026 | $26.20 | $26.20 | $26.05 | $26.20 | +0.19% | 6,839 |
| Jun 17, 2026 | $26.00 | $26.15 | $25.93 | $26.15 | +0.38% | 6,101 |
| Jun 16, 2026 | $26.02 | $26.15 | $26.02 | $26.05 | -0.40% | 1,910 |
| Jun 15, 2026 | $26.06 | $26.30 | $26.00 | $26.16 | +0.02% | 13,757 |
| Jun 12, 2026 | $26.01 | $26.15 | $26.00 | $26.15 | -0.19% | 5,376 |
| Jun 11, 2026 | $26.30 | $26.30 | $26.10 | $26.20 | -0.38% | 5,058 |
| Jun 10, 2026 | $26.26 | $26.38 | $26.26 | $26.30 | +0.06% | 2,327 |
| Jun 9, 2026 | $26.45 | $26.48 | $26.29 | $26.29 | -0.06% | 996 |
| Jun 8, 2026 | $26.47 | $26.47 | $26.26 | $26.30 | +0.10% | 5,267 |
| Jun 5, 2026 | $26.26 | $26.28 | $26.25 | $26.28 | -0.52% | 2,704 |
| Jun 4, 2026 | $26.42 | $26.50 | $26.35 | $26.41 | +0.20% | 5,092 |
| Jun 3, 2026 | $26.44 | $26.45 | $26.02 | $26.36 | +0.23% | 4,532 |
| Jun 2, 2026 | $26.00 | $26.30 | $26.00 | $26.30 | -0.38% | 1,382 |
| Jun 1, 2026 | $26.44 | $26.48 | $26.20 | $26.40 | +0.55% | 3,533 |
| May 29, 2026 | $26.30 | $26.30 | $26.26 | $26.26 | -0.85% | 409 |
| May 28, 2026 | $26.33 | $26.48 | $26.33 | $26.48 | +0.61% | 1,671 |
| May 27, 2026 | $26.32 | $26.32 | $26.32 | $26.32 | -0.30% | 582 |
| May 26, 2026 | $26.50 | $26.50 | $26.40 | $26.40 | -0.38% | 3,106 |
| May 22, 2026 | $26.40 | $26.50 | $26.25 | $26.50 | +0.42% | 13,443 |
| May 21, 2026 | $26.40 | $26.40 | $26.33 | $26.39 | +0.74% | 1,386 |
| May 20, 2026 | $26.35 | $26.35 | $26.00 | $26.20 | -0.59% | 1,537 |
| May 19, 2026 | $26.20 | $26.35 | $26.05 | $26.35 | +0.75% | 9,510 |
| May 18, 2026 | $26.32 | $26.32 | $26.15 | $26.15 | -0.52% | 657 |
| May 15, 2026 | $26.34 | $26.34 | $26.10 | $26.29 | +0.42% | 3,214 |
| May 14, 2026 | $26.31 | $26.31 | $26.18 | $26.18 | +0.04% | 2,575 |
| May 13, 2026 | $26.29 | $26.29 | $25.96 | $26.17 | -0.19% | 4,507 |
| May 12, 2026 | $26.10 | $26.30 | $26.10 | $26.22 | +1.00% | 4,496 |
| May 11, 2026 | $26.30 | $26.30 | $25.50 | $25.96 | -1.29% | 10,556 |
| May 8, 2026 | $26.09 | $26.33 | $26.00 | $26.30 | +0.21% | 5,414 |
| May 7, 2026 | $26.12 | $26.26 | $26.11 | $26.25 | +0.59% | 4,325 |
| May 6, 2026 | $26.07 | $26.15 | $26.00 | $26.09 | -0.80% | 3,426 |
| May 5, 2026 | $26.43 | $26.43 | $26.14 | $26.30 | -1.61% | 1,376 |
| May 4, 2026 | $26.48 | $26.74 | $26.48 | $26.73 | +0.94% | 9,499 |
| May 1, 2026 | $26.37 | $26.48 | $26.37 | $26.48 | +0.23% | 440 |
| Apr 30, 2026 | $26.45 | $26.55 | $26.20 | $26.42 | -0.31% | 3,129 |
| Apr 29, 2026 | $26.33 | $26.50 | $26.33 | $26.50 | +1.35% | 374 |
| Apr 28, 2026 | $26.25 | $26.25 | $26.07 | $26.15 | -0.53% | 6,480 |
| Apr 27, 2026 | $26.29 | $26.29 | $26.29 | $26.29 | +0.92% | 413 |
| Apr 24, 2026 | $26.05 | $26.05 | $26.05 | $26.05 | -0.95% | 808 |
| Apr 23, 2026 | $25.99 | $26.45 | $25.99 | $26.30 | +0.42% | 1,317 |
| Apr 22, 2026 | $25.99 | $26.23 | $25.99 | $26.19 | +0.25% | 3,321 |
| Apr 21, 2026 | $26.00 | $26.13 | $25.99 | $26.13 | +0.52% | 2,444 |
| Apr 20, 2026 | $26.06 | $26.16 | $25.99 | $25.99 | -0.42% | 5,146 |
| Apr 17, 2026 | $26.16 | $26.19 | $26.10 | $26.10 | -0.76% | 6,896 |
| Apr 16, 2026 | $26.25 | $26.37 | $26.20 | $26.30 | +0.19% | 5,203 |
| Apr 15, 2026 | $26.49 | $26.49 | $26.25 | $26.25 | -0.94% | 830 |
| Apr 14, 2026 | $26.49 | $26.50 | $26.49 | $26.50 | 0.00% | 1,045 |
| Apr 13, 2026 | $26.51 | $26.51 | $26.43 | $26.50 | +0.26% | 2,093 |
| Apr 10, 2026 | $26.43 | $26.43 | $26.43 | $26.43 | -0.25% | 160 |
| Apr 9, 2026 | $26.50 | $26.56 | $26.40 | $26.50 | +0.38% | 2,884 |
| Apr 8, 2026 | $26.30 | $26.40 | $26.30 | $26.40 | +0.76% | 2,534 |
| Apr 7, 2026 | $26.20 | $26.20 | $26.20 | $26.20 | +0.38% | 673 |
| Apr 6, 2026 | $26.59 | $26.59 | $26.00 | $26.10 | -1.17% | 15,319 |
| Apr 2, 2026 | $26.40 | $26.41 | $26.40 | $26.41 | +0.23% | 436 |
| Apr 1, 2026 | $26.69 | $26.69 | $26.16 | $26.35 | +0.32% | 2,256 |
| Mar 31, 2026 | $26.24 | $26.70 | $26.12 | $26.27 | +0.31% | 2,077 |
| Mar 30, 2026 | $26.39 | $26.39 | $26.12 | $26.19 | -0.40% | 2,624 |
| Mar 27, 2026 | $26.20 | $26.43 | $26.16 | $26.29 | -0.79% | 4,287 |
| Mar 26, 2026 | $26.79 | $26.79 | $26.41 | $26.50 | +0.38% | 1,704 |
| Mar 25, 2026 | $26.50 | $26.54 | $26.40 | $26.40 | -0.38% | 1,944 |
| Mar 24, 2026 | $26.73 | $26.98 | $26.36 | $26.50 | -0.86% | 11,205 |
| Mar 23, 2026 | $26.97 | $26.97 | $26.70 | $26.73 | -0.74% | 5,133 |
| Mar 20, 2026 | $26.95 | $26.95 | $26.87 | $26.93 | +0.30% | 2,607 |
| Mar 19, 2026 | $26.78 | $26.90 | $26.50 | $26.85 | +0.51% | 7,133 |
| Mar 18, 2026 | $26.55 | $26.83 | $26.54 | $26.72 | +0.34% | 2,355 |
| Mar 17, 2026 | $26.69 | $26.89 | $26.32 | $26.63 | -0.09% | 12,023 |
| Mar 16, 2026 | $26.35 | $27.25 | $26.30 | $26.65 | +0.76% | 4,064 |
| Mar 13, 2026 | $26.31 | $26.45 | $26.31 | $26.45 | -1.08% | 1,227 |
| Mar 12, 2026 | $26.97 | $26.97 | $26.70 | $26.74 | -0.30% | 1,336 |
| Mar 11, 2026 | $26.66 | $26.82 | $26.61 | $26.82 | +1.11% | 1,935 |
| Mar 10, 2026 | $26.69 | $26.71 | $26.53 | $26.53 | -0.49% | 1,435 |
| Mar 9, 2026 | $26.75 | $27.00 | $26.50 | $26.66 | +0.43% | 3,085 |
| Mar 6, 2026 | $26.68 | $26.70 | $26.51 | $26.54 | -0.52% | 1,275 |
| Mar 5, 2026 | $26.33 | $26.68 | $26.33 | $26.68 | +0.87% | 2,495 |
| Mar 4, 2026 | $26.42 | $26.46 | $26.30 | $26.45 | -0.75% | 1,090 |
| Mar 3, 2026 | $26.35 | $27.04 | $26.30 | $26.65 | +1.02% | 10,854 |
| Mar 2, 2026 | $26.32 | $26.50 | $26.32 | $26.38 | -0.04% | 583 |
| Feb 27, 2026 | $26.72 | $26.72 | $26.39 | $26.39 | -0.68% | 914 |
| Feb 26, 2026 | $26.38 | $27.15 | $26.27 | $26.57 | +0.72% | 2,467 |
| Feb 25, 2026 | $26.27 | $26.39 | $26.27 | $26.38 | -0.00% | 872 |
| Feb 24, 2026 | $26.35 | $26.38 | $26.30 | $26.38 | -0.17% | 918 |
| Feb 23, 2026 | $26.59 | $26.59 | $26.42 | $26.43 | +0.28% | 1,276 |
| Feb 20, 2026 | $26.10 | $26.37 | $26.10 | $26.35 | -0.09% | 953 |
| Feb 19, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | -0.02% | 105 |
| Feb 18, 2026 | $26.38 | $26.38 | $26.38 | $26.38 | +0.61% | 813 |
| Feb 17, 2026 | $26.29 | $26.33 | $26.22 | $26.22 | -0.29% | 4,276 |
| Feb 13, 2026 | $26.58 | $26.58 | $26.30 | $26.30 | +0.29% | 4,248 |
| Feb 12, 2026 | $26.35 | $26.35 | $26.22 | $26.22 | -0.13% | 1,938 |
| Feb 11, 2026 | $26.25 | $26.25 | $26.25 | $26.25 | 0.00% | – |
| Feb 10, 2026 | $26.01 | $26.27 | $26.01 | $26.25 | +0.79% | 2,736 |
| Feb 9, 2026 | $26.00 | $26.08 | $26.00 | $26.05 | -0.16% | 5,862 |
| Feb 6, 2026 | $26.11 | $26.30 | $26.09 | $26.09 | -0.04% | 2,589 |
| Feb 5, 2026 | $26.55 | $26.55 | $26.09 | $26.10 | -2.50% | 10,562 |
| Feb 4, 2026 | $26.98 | $26.98 | $26.73 | $26.77 | -0.26% | 4,878 |
| Feb 3, 2026 | $26.56 | $26.90 | $26.56 | $26.84 | -0.03% | 4,408 |
| Feb 2, 2026 | $27.03 | $27.03 | $26.79 | $26.85 | -0.16% | 3,978 |
| Jan 30, 2026 | $26.98 | $26.98 | $26.75 | $26.89 | +0.49% | 6,072 |
| Jan 29, 2026 | $26.75 | $26.95 | $26.50 | $26.76 | -0.63% | 5,026 |
| Jan 28, 2026 | $26.56 | $26.93 | $26.56 | $26.93 | +0.79% | 2,693 |
| Jan 27, 2026 | $26.54 | $26.74 | $26.51 | $26.72 | +0.04% | 1,490 |
| Jan 26, 2026 | $26.68 | $26.71 | $26.50 | $26.71 | -0.35% | 1,548 |
| Jan 23, 2026 | $26.80 | $26.94 | $26.80 | $26.80 | -0.50% | 4,149 |
| Jan 22, 2026 | $27.18 | $27.18 | $26.59 | $26.94 | -1.32% | 2,608 |
| Jan 21, 2026 | $26.80 | $27.30 | $26.71 | $27.30 | +2.06% | 4,315 |
| Jan 20, 2026 | $26.55 | $27.00 | $26.53 | $26.75 | +0.79% | 2,371 |
| Jan 16, 2026 | $26.60 | $26.80 | $26.51 | $26.54 | -0.41% | 4,754 |
| Jan 15, 2026 | $26.99 | $26.99 | $26.58 | $26.65 | +0.20% | 7,110 |
| Jan 14, 2026 | $26.63 | $26.63 | $26.50 | $26.60 | +0.36% | 1,357 |
| Jan 13, 2026 | $26.47 | $26.56 | $26.32 | $26.50 | +0.71% | 3,748 |
| Jan 12, 2026 | $26.46 | $26.46 | $26.29 | $26.31 | -0.07% | 1,020 |
| Jan 9, 2026 | $26.33 | $26.33 | $26.33 | $26.33 | -0.19% | 489 |
| Jan 8, 2026 | $26.26 | $26.38 | $26.25 | $26.38 | +0.44% | 2,938 |
| Jan 7, 2026 | $26.12 | $26.26 | $26.12 | $26.26 | +0.59% | 6,490 |
| Jan 6, 2026 | $26.25 | $26.35 | $26.08 | $26.11 | -0.53% | 9,094 |
| Jan 5, 2026 | $26.49 | $26.49 | $26.25 | $26.25 | -0.19% | 5,835 |
| Jan 2, 2026 | $26.25 | $26.30 | $26.25 | $26.30 | +0.19% | 1,841 |
| Dec 31, 2025 | $26.20 | $26.30 | $26.20 | $26.25 | +0.06% | 1,594 |
| Dec 30, 2025 | $26.25 | $26.25 | $26.24 | $26.24 | -0.06% | 1,238 |
| Dec 29, 2025 | $26.02 | $26.25 | $26.02 | $26.25 | 0.00% | 4,716 |
| Dec 26, 2025 | $26.27 | $26.27 | $26.19 | $26.25 | +0.96% | 1,299 |
| Dec 24, 2025 | $26.28 | $26.28 | $26.00 | $26.00 | -0.62% | 3,091 |
| Dec 23, 2025 | $26.25 | $26.25 | $26.11 | $26.16 | +0.40% | 999 |
| Dec 22, 2025 | $26.25 | $26.30 | $26.06 | $26.06 | -0.91% | 3,199 |
| Dec 19, 2025 | $26.30 | $26.30 | $26.30 | $26.30 | +0.19% | 183 |
| Dec 18, 2025 | $26.34 | $26.34 | $26.25 | $26.25 | -0.06% | 2,883 |
| Dec 17, 2025 | $26.30 | $26.30 | $26.25 | $26.27 | -0.13% | 1,977 |
| Dec 16, 2025 | $26.13 | $26.35 | $26.13 | $26.30 | +0.15% | 1,534 |
| Dec 15, 2025 | $26.35 | $26.35 | $26.12 | $26.26 | +0.88% | 3,589 |
| Dec 12, 2025 | $26.18 | $26.50 | $26.03 | $26.03 | -0.66% | 889 |
| Dec 11, 2025 | $26.36 | $26.40 | $26.03 | $26.20 | -1.44% | 1,156 |
| Dec 10, 2025 | $26.59 | $26.59 | $26.59 | $26.59 | +0.48% | 162 |
| Dec 9, 2025 | $26.48 | $26.48 | $26.23 | $26.46 | +0.04% | 982 |
| Dec 8, 2025 | $26.41 | $26.45 | $26.23 | $26.45 | +0.57% | 2,449 |
| Dec 5, 2025 | $26.45 | $26.45 | $26.11 | $26.30 | -0.68% | 826 |
| Dec 4, 2025 | $26.50 | $26.53 | $26.45 | $26.48 | +0.31% | 2,048 |
| Dec 3, 2025 | $26.30 | $26.40 | $26.20 | $26.40 | +0.38% | 3,124 |
| Dec 2, 2025 | $26.27 | $26.50 | $26.20 | $26.30 | -0.38% | 3,429 |
| Dec 1, 2025 | $26.39 | $26.40 | $26.39 | $26.40 | +0.27% | 3,472 |
| Nov 28, 2025 | $26.33 | $26.33 | $26.33 | $26.33 | +1.23% | 566 |
| Nov 26, 2025 | $26.39 | $26.39 | $26.01 | $26.01 | -1.14% | 1,092 |
| Nov 25, 2025 | $26.22 | $26.35 | $26.22 | $26.31 | +0.27% | 2,605 |
| Nov 24, 2025 | $26.03 | $26.37 | $26.03 | $26.24 | +0.53% | 4,399 |
| Nov 21, 2025 | $26.25 | $26.25 | $26.10 | $26.10 | -0.60% | 382 |
| Nov 20, 2025 | $26.26 | $26.26 | $26.26 | $26.26 | +0.04% | 4,343 |
| Nov 19, 2025 | $26.24 | $26.26 | $26.23 | $26.25 | +0.19% | 1,092 |
| Nov 18, 2025 | $26.20 | $26.20 | $26.18 | $26.20 | -0.21% | 1,201 |
| Nov 17, 2025 | $26.26 | $26.26 | $26.25 | $26.25 | -0.10% | 685 |
| Nov 14, 2025 | $26.23 | $26.28 | $26.23 | $26.28 | -0.13% | 292 |
| Nov 13, 2025 | $26.25 | $26.48 | $26.03 | $26.31 | +0.67% | 2,175 |
| Nov 12, 2025 | $26.09 | $26.20 | $26.09 | $26.14 | -0.03% | 3,547 |
| Nov 11, 2025 | $26.05 | $26.27 | $26.00 | $26.15 | +0.02% | 3,008 |
| Nov 10, 2025 | $26.14 | $26.14 | $26.14 | $26.14 | -0.22% | 465 |
| Nov 7, 2025 | $26.28 | $26.28 | $26.08 | $26.20 | +0.19% | 1,349 |
| Nov 6, 2025 | $26.30 | $26.30 | $26.11 | $26.15 | +0.19% | 956 |
| Nov 5, 2025 | $26.06 | $26.13 | $26.06 | $26.10 | -0.08% | 926 |
| Nov 4, 2025 | $26.20 | $26.20 | $26.00 | $26.12 | -1.09% | 2,745 |
| Nov 3, 2025 | $26.68 | $26.88 | $26.31 | $26.41 | -0.30% | 29,400 |
| Oct 31, 2025 | $26.59 | $26.59 | $26.40 | $26.49 | -0.38% | 1,642 |
| Oct 30, 2025 | $26.40 | $26.59 | $26.26 | $26.59 | +1.15% | 4,300 |
| Oct 29, 2025 | $26.21 | $26.30 | $25.99 | $26.29 | +0.35% | 4,622 |
| Oct 28, 2025 | $26.15 | $26.25 | $26.15 | $26.20 | +0.17% | 2,006 |
| Oct 27, 2025 | $26.26 | $26.26 | $26.15 | $26.15 | -0.49% | 1,009 |
| Oct 24, 2025 | $26.40 | $26.40 | $26.20 | $26.28 | +0.19% | 4,254 |
| Oct 23, 2025 | $26.54 | $26.60 | $26.12 | $26.23 | -0.00% | 6,260 |
| Oct 22, 2025 | $26.39 | $26.39 | $26.23 | $26.23 | -0.99% | 580 |
| Oct 21, 2025 | $26.23 | $26.52 | $26.23 | $26.49 | +1.40% | 3,591 |
| Oct 20, 2025 | $26.13 | $26.13 | $26.13 | $26.13 | – | 403 |
Seasonality
DLNG.PA return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 3.7% | -1.5% | -3.6% | 6.5% | -1.1% | 1.4% | 4.7% | -0.2% | 1.4% | 1.1% | 0.3% | -0.7% |
| Months up | 10 of 10 | 6 of 10 | 5 of 10 | 10 of 10 | 5 of 10 | 7 of 10 | 9 of 10 | 5 of 10 | 5 of 10 | 8 of 10 | 8 of 9 | 4 of 9 |
| 2026 | 2.4% | 0.2% | -0.5% | 0.6% | 1.5% | 1.4% | 0.1% | 1.9% | -3.3% | -0.7% | ||
| 2025 | 0.6% | -0.7% | 2.2% | 3.1% | -0.4% | -0.1% | 4.6% | -0.0% | 3.4% | -1.8% | 1.6% | -0.3% |
| 2024 | 3.5% | 0.5% | 1.1% | 1.6% | 0.5% | 0.7% | 0.3% | 1.1% | 0.3% | 0.9% | 1.7% | -0.4% |
| 2023 | 8.5% | 1.6% | -4.6% | 2.7% | -5.9% | 1.4% | 11.8% | -0.3% | -2.1% | 1.3% | 0.7% | 5.7% |
| 2022 | 2.3% | -4.6% | -2.5% | 2.8% | 1.6% | -4.6% | 8.4% | -1.4% | -6.2% | 6.1% | 2.7% | -6.7% |
| 2021 | 12.1% | 2.3% | 3.9% | 1.1% | 1.2% | 0.4% | -0.6% | 1.7% | 1.1% | 0.8% | 0.0% | 0.7% |
| 2020 | 0.2% | -13.3% | -36.4% | 42.4% | 3.1% | 14.6% | 9.6% | -0.3% | -2.5% | 0.9% | 3.7% | 0.2% |
| 2019 | 4.4% | -3.3% | -3.4% | 8.0% | -11.6% | -2.8% | 12.0% | -7.5% | 23.8% | 1.1% | 4.1% | 3.7% |
| 2018 | 0.2% | 1.0% | 2.7% | 0.1% | -0.6% | 0.6% | 0.8% | 1.2% | -0.9% | 0.7% | -11.6% | -7.9% |
| 2017 | 2.6% | 0.9% | 1.1% | 2.4% | -0.8% | 2.6% | 0.2% | 2.0% | 0.2% | 1.8% | 0.3% | -1.6% |