Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-17 | 3.130 | 3.220 | 3.130 | 3.220 | 3.220 | 113 |
| 2026-06-16 | 3.140 | 3.220 | 3.140 | 3.200 | 3.200 | 148 |
| 2026-06-15 | 3.180 | 3.220 | 3.110 | 3.220 | 3.220 | 1,407 |
| 2026-06-12 | 3.100 | 3.260 | 3.100 | 3.180 | 3.180 | 1,150 |
| 2026-06-11 | 3.300 | 3.300 | 3.210 | 3.220 | 3.220 | 1,580 |
| 2026-06-10 | 3.370 | 3.370 | 3.130 | 3.250 | 3.250 | 1,645 |
| 2026-06-09 | 3.240 | 3.240 | 3.200 | 3.200 | 3.200 | 179 |
| 2026-06-08 | 3.310 | 3.310 | 3.240 | 3.270 | 3.270 | 426 |
| 2026-06-05 | 3.480 | 3.480 | 3.350 | 3.390 | 3.390 | 1,764 |
| 2026-06-04 | 3.250 | 3.310 | 3.100 | 3.310 | 3.310 | 194 |
| 2026-06-03 | 3.390 | 3.390 | 3.230 | 3.240 | 3.240 | 95 |
| 2026-06-02 | 3.380 | 3.380 | 3.310 | 3.320 | 3.320 | 3,815 |
| 2026-06-01 | 3.340 | 3.420 | 3.310 | 3.330 | 3.330 | 16,503 |
| 2026-05-29 | 3.340 | 3.430 | 3.340 | 3.369 | 3.369 | 2,034 |
| 2026-05-28 | 3.310 | 3.370 | 3.310 | 3.330 | 3.330 | 353 |
| 2026-05-27 | 3.350 | 3.440 | 3.350 | 3.370 | 3.370 | 7,355 |
| 2026-05-26 | 3.520 | 3.520 | 3.350 | 3.380 | 3.380 | 20,915 |
| 2026-05-22 | 3.390 | 3.430 | 3.350 | 3.350 | 3.350 | 4,205 |
| 2026-05-21 | 3.330 | 3.450 | 3.330 | 3.450 | 3.450 | 375 |
| 2026-05-20 | 3.425 | 3.550 | 3.410 | 3.460 | 3.460 | 3,663 |
| 2026-05-19 | 3.400 | 3.580 | 3.400 | 3.550 | 3.550 | 9,248 |
| 2026-05-18 | 3.490 | 3.590 | 3.290 | 3.440 | 3.440 | 5,603 |
| 2026-05-15 | 3.310 | 3.360 | 3.310 | 3.340 | 3.340 | 2,822 |
| 2026-05-13 | 3.445 | 3.445 | 3.350 | 3.355 | 3.355 | 1,257 |
| 2026-05-12 | 3.670 | 3.670 | 3.400 | 3.400 | 3.400 | 11,505 |
| 2026-05-11 | 3.610 | 3.730 | 3.610 | 3.650 | 3.650 | 5,057 |
| 2026-05-08 | 3.680 | 3.760 | 3.660 | 3.660 | 3.660 | 208 |
| 2026-05-07 | 3.780 | 3.780 | 3.630 | 3.630 | 3.630 | 3,083 |
| 2026-05-06 | 4.000 | 4.000 | 3.820 | 3.820 | 3.820 | 2,522 |
| 2026-05-05 | 4.080 | 4.180 | 3.980 | 3.980 | 3.980 | 430 |
| 2026-04-30 | 4.210 | 4.340 | 4.090 | 4.090 | 4.090 | 279 |
| 2026-04-29 | 4.020 | 4.325 | 4.020 | 4.280 | 4.280 | 6,326 |
| 2026-04-28 | 4.250 | 4.250 | 3.995 | 3.995 | 3.995 | 1,405 |
| 2026-04-27 | 3.910 | 3.980 | 3.900 | 3.980 | 3.980 | 2,956 |
| 2026-04-24 | 3.600 | 3.700 | 3.530 | 3.700 | 3.700 | 1,250 |
| 2026-04-23 | 3.540 | 3.580 | 3.540 | 3.580 | 3.580 | 34 |
| 2026-04-22 | 3.440 | 3.640 | 3.440 | 3.580 | 3.580 | 5,756 |
| 2026-04-21 | 3.410 | 3.550 | 3.410 | 3.520 | 3.520 | 341 |
| 2026-04-20 | 3.400 | 3.620 | 3.400 | 3.530 | 3.530 | 3,578 |
| 2026-04-17 | 3.740 | 3.740 | 3.540 | 3.540 | 3.540 | 2,896 |
| 2026-04-16 | 3.790 | 3.790 | 3.610 | 3.730 | 3.730 | 5,222 |
| 2026-04-15 | 3.800 | 3.840 | 3.670 | 3.740 | 3.740 | 1,500 |
| 2026-04-14 | 3.690 | 3.690 | 3.530 | 3.680 | 3.680 | 16,001 |
| 2026-04-13 | 3.435 | 3.650 | 3.380 | 3.650 | 3.650 | 19,161 |
| 2026-04-10 | 3.290 | 3.395 | 3.290 | 3.395 | 3.395 | 269 |
| 2026-04-09 | 3.380 | 3.400 | 3.300 | 3.335 | 3.335 | 2,180 |
| 2026-04-08 | 3.450 | 3.450 | 3.330 | 3.400 | 3.400 | 3,119 |
| 2026-04-07 | 3.490 | 3.490 | 3.400 | 3.455 | 3.455 | 14,778 |
| 2026-03-31 | 3.465 | 3.465 | 3.465 | 3.465 | 3.465 | 1,075 |
| 2026-03-30 | 3.690 | 3.695 | 3.618 | 3.635 | 3.635 | 16,143 |
| 2026-03-26 | 3.470 | 3.585 | 3.470 | 3.548 | 3.548 | 25,826 |
| 2026-03-23 | 3.333 | 3.340 | 3.333 | 3.340 | 3.340 | 10,558 |
| 2026-03-20 | 3.730 | 3.730 | 3.460 | 3.460 | 3.460 | 1,144 |
| 2026-03-19 | 4.135 | 4.165 | 3.570 | 3.600 | 3.600 | 9,739 |
| 2026-03-18 | 3.850 | 4.025 | 3.850 | 4.025 | 4.025 | 48,816 |
| 2026-03-17 | 3.930 | 3.930 | 3.755 | 3.900 | 3.900 | 4,264 |
| 2026-03-16 | 3.900 | 4.385 | 3.900 | 4.023 | 4.023 | 8,621 |
| 2026-03-13 | 3.780 | 4.140 | 3.780 | 3.820 | 3.820 | 5,417 |
| 2026-03-12 | 3.480 | 3.650 | 3.480 | 3.650 | 3.650 | 15,453 |
| 2026-03-11 | 3.685 | 3.685 | 3.520 | 3.520 | 3.520 | 134 |
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.