Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 65 |
| 2026-10-09 | 3.220 | 3.220 | 3.220 | 3.220 | 3.220 | 90 |
| 2026-10-07 | 3.230 | 3.230 | 3.230 | 3.230 | 3.230 | 250 |
| 2026-10-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.340 | 135 |
| 2026-10-05 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 996 |
| 2026-10-01 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 4,583 |
| 2026-09-30 | 3.430 | 3.440 | 3.430 | 3.440 | 3.440 | 5,135 |
| 2026-09-25 | 3.400 | 3.470 | 3.400 | 3.425 | 3.425 | 3,118 |
| 2026-09-23 | 3.260 | 3.350 | 3.260 | 3.350 | 3.350 | 546 |
| 2026-09-22 | 3.190 | 3.230 | 3.190 | 3.230 | 3.230 | 1,704 |
| 2026-09-21 | 3.190 | 3.280 | 3.190 | 3.280 | 3.280 | 2,246 |
| 2026-09-16 | 3.200 | 3.250 | 3.200 | 3.250 | 3.250 | 8,474 |
| 2026-09-14 | 3.340 | 3.340 | 3.260 | 3.270 | 3.270 | 1,882 |
| 2026-09-02 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 548 |
| 2026-08-27 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 3,450 |
| 2026-08-19 | 3.400 | 3.400 | 3.300 | 3.300 | 3.300 | 2,396 |
| 2026-08-18 | 3.310 | 3.370 | 3.310 | 3.360 | 3.360 | 11,578 |
| 2026-08-17 | 3.620 | 3.620 | 3.550 | 3.600 | 3.600 | 100 |
| 2026-08-14 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 30 |
| 2026-08-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 11 |
| 2026-08-12 | 3.530 | 3.640 | 3.530 | 3.640 | 3.640 | 331 |
| 2026-08-11 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 24 |
| 2026-08-10 | 3.750 | 3.750 | 3.580 | 3.580 | 3.580 | 26 |
| 2026-08-07 | 3.590 | 3.590 | 3.590 | 3.590 | 3.590 | 2 |
| 2026-08-06 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 3 |
| 2026-08-05 | 3.650 | 3.650 | 3.630 | 3.630 | 3.630 | 127 |
| 2026-08-04 | 3.870 | 3.870 | 3.710 | 3.710 | 3.710 | 58 |
| 2026-08-03 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 49 |
| 2026-07-31 | 3.750 | 3.900 | 3.670 | 3.900 | 3.900 | 65 |
| 2026-07-30 | 3.800 | 3.850 | 3.570 | 3.850 | 3.850 | 3,095 |
| 2026-07-29 | 3.560 | 3.740 | 3.560 | 3.740 | 3.740 | 385 |
| 2026-07-28 | 3.520 | 3.660 | 3.520 | 3.660 | 3.660 | 4,544 |
| 2026-07-27 | 3.510 | 3.620 | 3.510 | 3.620 | 3.620 | 194 |
| 2026-07-24 | 3.550 | 3.550 | 3.550 | 3.550 | 3.550 | 13 |
| 2026-07-23 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 97 |
| 2026-07-22 | 3.520 | 3.640 | 3.520 | 3.640 | 3.640 | 3,025 |
| 2026-07-21 | 3.510 | 3.510 | 3.510 | 3.510 | 3.510 | 12 |
| 2026-07-20 | 3.610 | 3.610 | 3.610 | 3.610 | 3.610 | 3 |
| 2026-07-17 | 3.520 | 3.640 | 3.520 | 3.620 | 3.620 | 219 |
| 2026-07-16 | 3.560 | 3.705 | 3.560 | 3.705 | 3.705 | 43 |
| 2026-07-15 | 3.650 | 3.780 | 3.650 | 3.780 | 3.780 | 1,113 |
| 2026-07-14 | 3.660 | 3.660 | 3.660 | 3.660 | 3.660 | 3 |
| 2026-07-13 | 3.530 | 3.640 | 3.530 | 3.640 | 3.640 | 1,183 |
| 2026-07-10 | 3.590 | 3.640 | 3.490 | 3.570 | 3.570 | 82 |
| 2026-07-09 | 3.760 | 3.760 | 3.610 | 3.630 | 3.630 | 168 |
| 2026-07-08 | 3.580 | 3.740 | 3.580 | 3.740 | 3.740 | 12,820 |
| 2026-07-07 | 3.610 | 3.650 | 3.610 | 3.650 | 3.650 | 9,602 |
| 2026-07-06 | 3.600 | 3.780 | 3.530 | 3.780 | 3.780 | 14,672 |
| 2026-07-03 | 3.570 | 3.570 | 3.330 | 3.330 | 3.330 | 43 |
| 2026-07-02 | 3.150 | 3.500 | 3.150 | 3.500 | 3.500 | 13,014 |
| 2026-07-01 | 3.430 | 3.440 | 3.210 | 3.440 | 3.440 | 1,503 |
| 2026-06-30 | 3.265 | 3.440 | 3.265 | 3.440 | 3.440 | 7,044 |
| 2026-06-29 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 72 |
| 2026-06-26 | 3.240 | 3.270 | 3.140 | 3.270 | 3.270 | 11,269 |
| 2026-06-25 | 3.110 | 3.110 | 3.103 | 3.103 | 3.103 | 8,204 |
| 2026-06-24 | 3.290 | 3.290 | 3.120 | 3.120 | 3.120 | 123 |
| 2026-06-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 50 |
| 2026-06-22 | 3.140 | 3.213 | 3.140 | 3.213 | 3.213 | 1,792 |
| 2026-06-19 | 3.330 | 3.330 | 3.250 | 3.250 | 3.250 | 28 |
| 2026-06-18 | 3.355 | 3.355 | 3.260 | 3.270 | 3.270 | 155 |
Page 1 of 2 · 94 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2024-09-02 | 0.2500 NOK |
| 2024-06-19 | 0.7500 NOK |
| 2024-03-18 | 1.0000 NOK |
| 2023-11-27 | 0.3500 NOK |
| 2023-08-30 | 0.2500 NOK |
| 2023-05-31 | 0.5000 NOK |
| 2023-02-23 | 0.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.