Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-10 | 3.773 | 3.773 | 3.635 | 3.635 | 3.635 | 20,417 |
| 2026-03-09 | 3.510 | 4.150 | 3.510 | 3.695 | 3.695 | 54,777 |
| 2026-03-06 | 4.573 | 4.750 | 4.500 | 4.750 | 4.355 | 66,351 |
| 2026-03-05 | 5.000 | 5.500 | 4.480 | 4.590 | 4.208 | 120,082 |
| 2026-03-04 | 4.210 | 5.590 | 4.105 | 4.425 | 4.057 | 67,631 |
| 2026-03-03 | 3.300 | 4.325 | 3.300 | 4.015 | 3.681 | 117,154 |
| 2026-03-02 | 3.005 | 3.080 | 3.005 | 3.080 | 2.824 | 44,413 |
| 2026-02-25 | 3.185 | 3.185 | 3.145 | 3.145 | 2.883 | 2,352 |
| 2026-02-23 | 3.081 | 3.081 | 3.081 | 3.081 | 2.825 | 337 |
| 2026-02-20 | 2.948 | 2.948 | 2.948 | 2.948 | 2.702 | 55 |
| 2026-02-19 | 2.905 | 2.905 | 2.905 | 2.905 | 2.663 | 109 |
| 2026-02-18 | 2.845 | 2.845 | 2.845 | 2.845 | 2.608 | 108 |
| 2026-02-13 | 3.025 | 3.025 | 2.868 | 2.910 | 2.668 | 7,574 |
| 2026-02-12 | 2.620 | 3.045 | 2.620 | 3.045 | 2.792 | 39,358 |
| 2026-02-11 | 2.530 | 2.615 | 2.530 | 2.530 | 2.320 | 1,301 |
| 2026-02-10 | 2.560 | 2.620 | 2.560 | 2.620 | 2.402 | 10,925 |
| 2026-02-06 | 2.865 | 2.865 | 2.765 | 2.800 | 2.567 | 22,106 |
| 2026-02-05 | 2.900 | 2.900 | 2.845 | 2.845 | 2.608 | 1,238 |
| 2026-02-04 | 2.930 | 2.930 | 2.900 | 2.900 | 2.659 | 1,802 |
| 2026-02-03 | 3.020 | 3.020 | 3.020 | 3.020 | 2.769 | 293 |
| 2026-02-02 | 3.050 | 3.050 | 2.960 | 3.050 | 2.796 | 2,859 |
| 2026-01-30 | 3.095 | 3.095 | 3.095 | 3.095 | 2.838 | 10 |
| 2026-01-29 | 3.100 | 3.100 | 3.100 | 3.100 | 2.842 | 1,346 |
| 2026-01-26 | 3.160 | 3.160 | 3.150 | 3.150 | 2.888 | 1,147 |
| 2026-01-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.007 | 2,487 |
| 2026-01-07 | 3.350 | 3.350 | 3.300 | 3.320 | 3.044 | 7,319 |
| 2026-01-06 | 3.345 | 3.345 | 3.345 | 3.345 | 3.067 | 380 |
| 2026-01-05 | 3.300 | 3.345 | 3.300 | 3.345 | 3.067 | 12,783 |
| 2026-01-02 | 3.395 | 3.395 | 3.060 | 3.060 | 2.805 | 7,967 |
| 2025-12-30 | 3.415 | 3.415 | 3.403 | 3.403 | 3.120 | 10,124 |
| 2025-12-18 | 3.460 | 3.460 | 3.460 | 3.460 | 3.172 | 12,434 |
| 2025-12-15 | 3.545 | 3.545 | 3.545 | 3.545 | 3.250 | 156 |
| 2025-12-12 | 3.415 | 3.415 | 3.415 | 3.415 | 3.131 | 6,544 |
| 2025-12-11 | 3.400 | 3.400 | 3.400 | 3.400 | 3.117 | 4,443 |
| 2025-12-09 | 3.435 | 3.435 | 3.435 | 3.435 | 3.149 | 20,397 |
| 2025-12-08 | 3.395 | 3.395 | 3.395 | 3.395 | 3.113 | 829 |
| 2025-12-03 | 3.550 | 3.550 | 3.550 | 3.550 | 3.255 | 578 |
| 2025-12-02 | 3.685 | 3.685 | 3.685 | 3.685 | 3.378 | 2,668 |
| 2025-12-01 | 3.650 | 3.745 | 3.650 | 3.685 | 3.378 | 18,514 |
| 2025-11-28 | 3.640 | 3.640 | 3.640 | 3.640 | 3.337 | 39 |
| 2025-11-25 | 3.695 | 3.695 | 3.615 | 3.615 | 3.314 | 8,009 |
| 2025-11-24 | 3.665 | 3.665 | 3.665 | 3.665 | 3.360 | 3,860 |
| 2025-11-21 | 3.700 | 3.700 | 3.700 | 3.700 | 3.392 | 18,436 |
| 2025-11-20 | 3.620 | 3.620 | 3.620 | 3.620 | 3.319 | 9,271 |
| 2025-11-19 | 3.645 | 3.645 | 3.595 | 3.595 | 3.296 | 39,267 |
| 2025-11-18 | 3.653 | 3.700 | 3.650 | 3.650 | 3.346 | 38,503 |
| 2025-11-17 | 3.405 | 3.580 | 3.385 | 3.580 | 3.282 | 25,591 |
| 2025-11-13 | 3.300 | 3.335 | 3.260 | 3.260 | 2.989 | 7,217 |
| 2025-11-12 | 3.245 | 3.245 | 3.195 | 3.195 | 2.929 | 542 |
| 2025-11-06 | 3.340 | 3.340 | 3.340 | 3.340 | 3.062 | 764 |
| 2025-11-05 | 3.255 | 3.255 | 3.255 | 3.255 | 2.984 | 12,472 |
| 2025-11-03 | 3.295 | 3.295 | 3.295 | 3.295 | 3.021 | 335 |
| 2025-10-31 | 3.485 | 3.485 | 3.485 | 3.485 | 3.195 | 3,567 |
| 2025-10-28 | 3.370 | 3.370 | 3.340 | 3.340 | 3.062 | 1,069 |
| 2025-10-24 | 3.355 | 3.355 | 3.355 | 3.355 | 3.076 | 2,181 |
← NewerPage 3 of 3 · 175 trading days
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.