Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-27 | 8.769 | 8.769 | 8.769 | 8.769 | 5.233 | 19,775 |
| 2023-02-24 | 8.710 | 8.710 | 8.710 | 8.710 | 5.198 | 57,052 |
| 2023-02-23 | 8.750 | 8.750 | 8.750 | 8.750 | 5.222 | 124,345 |
| 2023-02-22 | 9.272 | 9.300 | 9.272 | 9.300 | 5.252 | 5,726 |
| 2023-02-21 | 9.280 | 9.280 | 9.280 | 9.280 | 5.240 | 16,361 |
| 2023-02-20 | 9.362 | 9.362 | 9.269 | 9.334 | 5.271 | 55,167 |
| 2023-02-17 | 9.424 | 9.424 | 9.380 | 9.380 | 5.297 | 150,995 |
| 2023-02-16 | 9.860 | 9.860 | 9.705 | 9.705 | 5.480 | 134,109 |
| 2023-02-15 | 9.400 | 9.400 | 9.400 | 9.400 | 5.308 | 4,231 |
| 2023-02-14 | 9.170 | 9.170 | 9.095 | 9.095 | 5.136 | 186,479 |
| 2023-02-13 | 8.860 | 8.922 | 8.860 | 8.922 | 5.039 | 83,059 |
| 2023-02-09 | 8.970 | 8.970 | 8.970 | 8.970 | 5.065 | 100,527 |
| 2023-02-08 | 8.730 | 8.730 | 8.730 | 8.730 | 4.930 | 62,593 |
| 2023-02-07 | 8.520 | 8.520 | 8.520 | 8.520 | 4.811 | 23,327 |
| 2023-02-03 | 8.360 | 8.360 | 8.360 | 8.360 | 4.721 | 54,537 |
| 2023-02-02 | 8.370 | 8.370 | 8.370 | 8.370 | 4.727 | 56,751 |
| 2023-02-01 | 8.550 | 8.590 | 8.550 | 8.590 | 4.851 | 5,456 |
| 2023-01-31 | 8.400 | 8.400 | 8.400 | 8.400 | 4.744 | 148,386 |
| 2023-01-30 | 8.160 | 8.160 | 8.160 | 8.160 | 4.608 | 151,487 |
| 2023-01-27 | 7.940 | 7.940 | 7.940 | 7.940 | 4.484 | 20,147 |
| 2023-01-26 | 8.000 | 8.000 | 8.000 | 8.000 | 4.518 | 34,732 |
| 2023-01-25 | 7.860 | 7.860 | 7.715 | 7.715 | 4.357 | 1,498 |
| 2023-01-24 | 7.960 | 7.960 | 7.960 | 7.960 | 4.495 | 30,821 |
| 2023-01-23 | 7.900 | 7.921 | 7.900 | 7.900 | 4.461 | 164,565 |
| 2023-01-19 | 7.990 | 7.990 | 7.990 | 7.990 | 4.512 | 47,615 |
| 2023-01-18 | 7.640 | 7.710 | 7.630 | 7.630 | 4.309 | 76,923 |
| 2023-01-17 | 7.720 | 7.742 | 7.720 | 7.742 | 4.372 | 13,840 |
| 2023-01-16 | 7.670 | 7.670 | 7.624 | 7.624 | 4.305 | 40,825 |
| 2023-01-13 | 7.690 | 7.690 | 7.641 | 7.641 | 4.315 | 216,476 |
| 2023-01-12 | 7.540 | 7.540 | 7.540 | 7.540 | 4.258 | 38,554 |
| 2023-01-10 | 7.670 | 7.670 | 7.670 | 7.670 | 4.331 | 11,242 |
| 2023-01-09 | 7.700 | 7.700 | 7.700 | 7.700 | 4.348 | 308,406 |
| 2023-01-04 | 7.700 | 7.700 | 7.700 | 7.700 | 4.348 | 18,104 |
| 2023-01-03 | 7.920 | 8.120 | 7.920 | 8.120 | 4.586 | 141,539 |
| 2022-12-29 | 8.180 | 8.180 | 8.180 | 8.180 | 4.619 | 27,786 |
| 2022-12-20 | 8.050 | 8.050 | 7.945 | 7.945 | 4.487 | 30,900 |
| 2022-12-16 | 8.150 | 8.150 | 8.150 | 8.150 | 4.602 | 191,820 |
| 2022-12-15 | 8.080 | 8.080 | 8.080 | 8.080 | 4.563 | 3,287 |
| 2022-12-02 | 8.800 | 8.800 | 8.800 | 8.800 | 4.969 | 37,484 |
| 2022-11-30 | 8.844 | 8.844 | 8.844 | 8.844 | 4.994 | 12,930 |
| 2022-11-29 | 8.430 | 8.430 | 8.430 | 8.430 | 4.761 | 9,405 |
| 2022-11-28 | 8.757 | 8.757 | 8.706 | 8.706 | 4.916 | 59,179 |
| 2022-11-25 | 8.264 | 8.264 | 8.264 | 8.264 | 4.667 | 16,307 |
| 2022-11-24 | 7.344 | 7.344 | 7.344 | 7.344 | 4.147 | 761 |
| 2022-11-23 | 7.461 | 7.461 | 7.461 | 7.461 | 4.213 | 661 |
| 2022-11-22 | 7.404 | 7.404 | 7.404 | 7.404 | 4.181 | 3,625 |
| 2022-11-21 | 7.557 | 7.557 | 7.557 | 7.557 | 4.268 | 105 |
| 2022-11-16 | 7.450 | 7.450 | 7.450 | 7.450 | 4.207 | 3,419 |
| 2022-11-15 | 7.660 | 7.660 | 7.610 | 7.610 | 4.297 | 7,431 |
| 2022-11-14 | 7.664 | 7.800 | 7.664 | 7.725 | 4.362 | 16,535 |
| 2022-11-11 | 7.510 | 7.510 | 7.510 | 7.510 | 4.241 | 3,413 |
| 2022-11-10 | 7.400 | 7.400 | 7.400 | 7.400 | 4.179 | 2,577 |
| 2022-11-09 | 7.351 | 7.351 | 7.351 | 7.351 | 4.151 | 4,192 |
| 2022-11-08 | 7.417 | 7.417 | 7.417 | 7.417 | 4.188 | 4,414 |
| 2022-11-07 | 7.507 | 7.507 | 7.507 | 7.507 | 4.239 | 218 |
| 2022-11-03 | 7.700 | 7.700 | 7.700 | 7.700 | 4.348 | 361 |
| 2022-10-27 | 7.670 | 7.670 | 7.670 | 7.670 | 4.331 | 5,970 |
| 2022-10-24 | 8.130 | 8.130 | 8.100 | 8.100 | 4.574 | 1,126 |
| 2022-10-14 | 7.700 | 7.700 | 7.700 | 7.700 | 4.348 | 5,484 |
| 2022-10-12 | 7.474 | 7.474 | 7.474 | 7.474 | 4.220 | 71,294 |
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.