Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-11 | 7.081 | 7.081 | 7.081 | 7.081 | 3.999 | 542 |
| 2022-10-07 | 6.870 | 6.870 | 6.829 | 6.865 | 3.876 | 11,581 |
| 2022-10-05 | 6.920 | 6.920 | 6.920 | 6.920 | 3.908 | 109,616 |
| 2022-09-30 | 7.100 | 7.100 | 7.030 | 7.030 | 3.970 | 99,444 |
| 2022-09-27 | 5.820 | 5.820 | 5.820 | 5.820 | 3.287 | 342 |
| 2022-09-26 | 5.850 | 5.850 | 5.850 | 5.850 | 3.304 | 30,595 |
| 2022-09-23 | 5.820 | 5.820 | 5.820 | 5.820 | 3.287 | 876 |
| 2022-09-22 | 6.300 | 6.300 | 6.300 | 6.300 | 3.558 | 292 |
| 2022-09-21 | 6.360 | 6.360 | 6.360 | 6.360 | 3.592 | 274 |
| 2022-09-20 | 6.450 | 6.450 | 6.450 | 6.450 | 3.642 | 21,240 |
| 2022-09-16 | 6.970 | 6.970 | 6.970 | 6.970 | 3.936 | 13,581 |
| 2022-09-14 | 7.040 | 7.040 | 7.040 | 7.040 | 3.976 | 14,886 |
| 2022-09-12 | 6.400 | 6.400 | 6.400 | 6.400 | 3.614 | 21,863 |
| 2022-09-09 | 6.510 | 6.510 | 6.350 | 6.350 | 3.586 | 50,522 |
| 2022-09-07 | 5.750 | 5.750 | 5.750 | 5.750 | 3.247 | 5,297 |
| 2022-09-05 | 6.260 | 6.260 | 6.260 | 6.260 | 3.535 | 1,062 |
| 2022-09-02 | 5.680 | 5.680 | 5.680 | 5.680 | 3.208 | 648 |
| 2022-08-31 | 5.800 | 5.800 | 5.800 | 5.800 | 3.275 | 663 |
| 2022-08-26 | 6.000 | 6.000 | 6.000 | 6.000 | 3.388 | 632 |
| 2022-08-25 | 6.150 | 6.150 | 6.150 | 6.150 | 3.473 | 656 |
| 2022-08-24 | 6.160 | 6.160 | 6.160 | 6.160 | 3.479 | 5,486 |
| 2022-08-22 | 6.160 | 6.160 | 6.160 | 6.160 | 3.479 | 732 |
| 2022-08-19 | 6.200 | 6.200 | 6.200 | 6.200 | 3.501 | 728 |
| 2022-08-18 | 6.290 | 6.290 | 6.290 | 6.290 | 3.552 | 86,908 |
| 2022-08-17 | 6.150 | 6.150 | 6.150 | 6.150 | 3.473 | 829 |
| 2022-08-16 | 6.240 | 6.240 | 6.240 | 6.240 | 3.524 | 88,506 |
| 2022-08-12 | 6.260 | 6.260 | 6.260 | 6.260 | 3.535 | 1,303 |
| 2022-08-11 | 5.970 | 5.970 | 5.970 | 5.970 | 3.371 | 90,055 |
| 2022-08-10 | 6.000 | 6.000 | 6.000 | 6.000 | 3.388 | 1,812 |
| 2022-08-09 | 5.810 | 5.810 | 5.810 | 5.810 | 3.281 | 122,885 |
| 2022-08-08 | 5.780 | 5.780 | 5.780 | 5.780 | 3.264 | 3,328 |
| 2022-08-05 | 5.790 | 5.790 | 5.790 | 5.790 | 3.270 | 1,542 |
| 2022-08-04 | 5.830 | 5.830 | 5.830 | 5.830 | 3.292 | 99,008 |
| 2022-08-03 | 6.030 | 6.040 | 6.030 | 6.040 | 3.411 | 9,429 |
| 2022-08-02 | 6.187 | 6.187 | 6.187 | 6.187 | 3.494 | 41,960 |
| 2022-07-27 | 6.435 | 6.435 | 6.435 | 6.435 | 3.634 | 9,273 |
| 2022-07-26 | 6.281 | 6.281 | 6.281 | 6.281 | 3.547 | 21,551 |
| 2022-07-06 | 5.614 | 5.614 | 5.614 | 5.614 | 3.170 | 6,861 |
| 2022-07-04 | 5.830 | 5.830 | 5.830 | 5.830 | 3.292 | 46,003 |
| 2022-07-01 | 5.750 | 5.750 | 5.750 | 5.750 | 3.247 | 1,199 |
| 2022-06-30 | 6.094 | 6.094 | 6.094 | 6.094 | 3.441 | 54,793 |
| 2022-06-23 | 6.443 | 6.443 | 6.443 | 6.443 | 3.638 | 60,756 |
| 2022-06-13 | 7.125 | 7.125 | 7.125 | 7.125 | 4.024 | 19,197 |
| 2022-06-10 | 7.419 | 7.419 | 7.419 | 7.419 | 4.190 | 26,977 |
| 2022-06-09 | 7.165 | 7.168 | 7.110 | 7.110 | 4.015 | 176,043 |
| 2022-06-08 | 7.400 | 7.400 | 7.340 | 7.340 | 4.145 | 106,985 |
| 2022-06-07 | 7.720 | 7.720 | 7.720 | 7.720 | 4.360 | 158,516 |
| 2022-06-01 | 6.360 | 6.360 | 6.305 | 6.305 | 3.560 | 168,835 |
| 2022-05-31 | 6.140 | 6.140 | 6.140 | 6.140 | 3.468 | 112,186 |
| 2022-05-30 | 6.200 | 6.200 | 6.200 | 6.200 | 3.501 | 8,710 |
| 2022-05-24 | 5.870 | 5.870 | 5.870 | 5.870 | 3.315 | 178,940 |
| 2022-05-20 | 6.170 | 6.170 | 6.170 | 6.170 | 3.484 | 6,022 |
| 2022-05-19 | 6.020 | 6.032 | 6.020 | 6.032 | 3.406 | 161,832 |
| 2022-05-13 | 5.830 | 5.830 | 5.830 | 5.830 | 3.292 | 35,331 |
| 2022-05-10 | 5.750 | 5.750 | 5.707 | 5.707 | 3.222 | 89,779 |
| 2022-05-09 | 5.900 | 5.900 | 5.900 | 5.900 | 3.332 | 1,359 |
| 2022-05-05 | 6.386 | 6.386 | 6.386 | 6.386 | 3.606 | 57,991 |
| 2022-05-04 | 6.280 | 6.280 | 6.280 | 6.280 | 3.546 | 18,586 |
| 2022-04-29 | 6.590 | 6.590 | 6.590 | 6.590 | 3.721 | 21,253 |
| 2022-04-28 | 6.510 | 6.510 | 6.304 | 6.304 | 3.560 | 36,606 |
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.