Awilco LNG ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	6.550	6.550	6.550	6.550	3.699	23,705
2022-04-26	6.280	6.280	6.180	6.180	3.490	20,694
2022-04-25	6.010	6.120	6.010	6.120	3.456	5,684
2022-04-20	6.347	6.369	6.310	6.369	3.596	30,894
2022-04-13	6.420	6.420	6.420	6.420	3.625	15,061
2022-04-11	6.200	6.200	6.192	6.192	3.497	30,309
2022-04-08	6.344	6.450	6.320	6.450	3.642	121,600
2022-04-05	6.505	6.505	6.505	6.505	3.673	7,184
2022-04-04	6.690	6.696	6.690	6.696	3.781	6,599
2022-03-30	6.500	6.800	6.500	6.507	3.675	10,242
2022-03-28	7.160	7.160	6.800	6.800	3.840	65,776
2022-03-25	6.660	6.660	6.660	6.660	3.761	4,897
2022-03-24	6.320	6.561	6.320	6.561	3.705	17,178
2022-03-22	6.169	6.169	6.169	6.169	3.484	3,839
2022-03-21	6.123	6.123	6.123	6.123	3.458	28,556
2022-03-14	5.860	5.860	5.791	5.792	3.271	69,326
2022-03-10	6.003	6.003	6.003	6.003	3.390	35,629
2022-03-09	6.312	6.312	6.312	6.312	3.564	51,384
2022-03-03	5.199	5.199	5.199	5.199	2.936	599
2022-03-01	5.820	5.820	5.560	5.560	3.140	12,493
2022-02-28	5.599	5.599	5.599	5.599	3.162	11,770
2022-02-25	4.887	4.887	4.887	4.887	2.760	37,277
2022-02-21	4.405	4.405	4.304	4.304	2.431	55,400
2022-02-08	5.020	5.020	5.020	5.020	2.835	4,780
2022-02-07	5.020	5.020	5.020	5.020	2.835	8,968
2022-02-04	5.058	5.058	5.058	5.058	2.856	3,110
2022-02-01	4.920	5.015	4.920	4.989	2.817	55,894
2022-01-31	4.956	5.100	4.889	5.020	2.835	87,284
2022-01-28	4.959	5.080	4.803	4.988	2.817	141,693
2022-01-20	4.672	4.672	4.672	4.672	2.638	14,086
2022-01-19	4.810	4.810	4.810	4.810	2.716	6,042
2022-01-12	5.220	5.220	5.220	5.220	2.948	18,807
2022-01-11	5.094	5.094	5.094	5.094	2.877	22,310
2022-01-10	5.080	5.096	5.080	5.096	2.878	2,352
2022-01-07	5.339	5.339	5.339	5.339	3.015	40,397
2022-01-06	5.317	5.368	5.317	5.320	3.004	98,535
2022-01-05	5.440	5.577	5.251	5.577	3.150	55,965
2022-01-04	5.779	5.780	5.760	5.780	3.264	88,280
2021-12-30	6.540	6.540	6.540	6.540	3.693	6,899
2021-12-23	5.997	6.000	5.900	6.000	3.388	56,890
2021-12-22	6.060	6.060	5.760	6.060	3.422	30,613
2021-12-21	5.614	5.640	5.580	5.640	3.185	7,325
2021-12-14	5.400	5.400	5.400	5.400	3.049	24,484
2021-12-13	5.800	5.800	5.800	5.800	3.275	12,437
2021-12-07	5.660	5.660	5.660	5.660	3.196	4,088
2021-12-06	5.760	5.760	5.760	5.760	3.253	3,706
2021-12-02	5.980	5.980	5.980	5.980	3.377	3,757
2021-12-01	5.904	5.904	5.800	5.800	3.275	38,158
2021-11-30	5.363	6.100	5.363	6.100	3.445	164,693
2021-11-29	5.100	5.100	5.100	5.100	2.880	19,391
2021-11-26	4.450	4.450	4.450	4.450	2.513	19,650
2021-11-24	4.700	4.700	4.700	4.700	2.654	2,772
2021-11-23	4.650	4.670	4.650	4.670	2.637	998
2021-11-17	4.220	4.220	4.220	4.220	2.383	8,694
2021-11-16	4.280	4.280	4.280	4.280	2.417	816
2021-11-15	4.300	4.300	4.300	4.300	2.428	1,453
2021-11-12	4.300	4.300	4.300	4.300	2.428	1,000
2021-11-09	4.438	4.438	4.438	4.438	2.506	400
2021-11-05	4.200	4.200	4.200	4.200	2.372	1,679
2021-11-04	4.150	4.150	4.150	4.150	2.343	1,308

← NewerPage 12 of 13 · 725 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.