Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-14 | 3.500 | 3.550 | 3.350 | 3.350 | 3.071 | 5,153 |
| 2025-10-13 | 3.545 | 3.545 | 3.545 | 3.545 | 3.250 | 3,272 |
| 2025-10-10 | 3.570 | 3.570 | 3.570 | 3.570 | 3.273 | 4,365 |
| 2025-10-09 | 3.715 | 3.715 | 3.640 | 3.665 | 3.360 | 964 |
| 2025-10-07 | 3.760 | 3.760 | 3.715 | 3.715 | 3.406 | 2,032 |
| 2025-10-03 | 3.835 | 3.835 | 3.700 | 3.715 | 3.406 | 47,725 |
| 2025-10-02 | 3.960 | 3.960 | 3.790 | 3.790 | 3.475 | 30,645 |
| 2025-10-01 | 4.055 | 4.055 | 3.958 | 4.000 | 3.667 | 19,727 |
| 2025-09-30 | 3.975 | 4.145 | 3.975 | 4.060 | 3.722 | 1,571 |
| 2025-09-29 | 4.000 | 4.035 | 3.905 | 3.905 | 3.580 | 37,633 |
| 2025-09-26 | 4.000 | 4.128 | 4.000 | 4.065 | 3.727 | 3,860 |
| 2025-09-25 | 3.970 | 3.978 | 3.960 | 3.978 | 3.647 | 604 |
| 2025-09-24 | 3.908 | 3.940 | 3.908 | 3.940 | 3.612 | 2,864 |
| 2025-09-23 | 3.895 | 3.895 | 3.755 | 3.755 | 3.443 | 15,090 |
| 2025-09-22 | 3.890 | 3.890 | 3.750 | 3.780 | 3.466 | 11,059 |
| 2025-09-19 | 3.590 | 3.668 | 3.590 | 3.668 | 3.362 | 3,573 |
| 2025-09-18 | 3.505 | 3.625 | 3.505 | 3.625 | 3.323 | 11,024 |
| 2025-09-17 | 3.585 | 3.585 | 3.533 | 3.533 | 3.239 | 8,413 |
| 2025-09-16 | 3.565 | 3.565 | 3.505 | 3.505 | 3.213 | 2,100 |
| 2025-09-15 | 3.520 | 3.520 | 3.520 | 3.520 | 3.227 | 2,054 |
| 2025-09-12 | 3.445 | 3.505 | 3.445 | 3.450 | 3.163 | 4,676 |
| 2025-09-11 | 3.450 | 3.538 | 3.425 | 3.538 | 3.244 | 6,518 |
| 2025-09-10 | 3.510 | 3.515 | 3.500 | 3.500 | 3.209 | 7,162 |
| 2025-09-09 | 3.415 | 3.415 | 3.350 | 3.350 | 3.071 | 7,067 |
| 2025-09-08 | 3.390 | 3.390 | 3.345 | 3.345 | 3.067 | 3,538 |
| 2025-09-05 | 3.310 | 3.310 | 3.310 | 3.310 | 3.035 | 936 |
| 2025-09-03 | 3.340 | 3.340 | 3.333 | 3.333 | 3.055 | 16,361 |
| 2025-09-02 | 3.360 | 3.360 | 3.310 | 3.310 | 3.035 | 5,503 |
| 2025-09-01 | 3.390 | 3.390 | 3.350 | 3.365 | 3.085 | 1,024 |
| 2025-08-29 | 3.295 | 3.350 | 3.295 | 3.350 | 3.071 | 578 |
| 2025-08-28 | 3.155 | 3.345 | 3.155 | 3.345 | 3.067 | 2,200 |
| 2025-08-27 | 3.260 | 3.325 | 3.235 | 3.320 | 3.044 | 14,538 |
| 2025-08-26 | 3.340 | 3.340 | 3.190 | 3.190 | 2.925 | 3,943 |
| 2025-08-22 | 3.105 | 3.170 | 3.105 | 3.140 | 2.879 | 30,743 |
| 2025-08-21 | 3.398 | 3.398 | 3.175 | 3.175 | 2.911 | 37,057 |
| 2025-08-20 | 3.595 | 3.610 | 3.550 | 3.570 | 3.273 | 12,546 |
| 2025-08-19 | 3.405 | 3.405 | 3.405 | 3.405 | 3.122 | 2,097 |
| 2025-08-18 | 3.600 | 3.600 | 3.475 | 3.495 | 3.204 | 8,282 |
| 2025-08-15 | 3.500 | 3.500 | 3.485 | 3.485 | 3.195 | 2,107 |
| 2025-08-14 | 3.450 | 3.585 | 3.450 | 3.585 | 3.287 | 4,700 |
| 2025-08-13 | 3.455 | 3.540 | 3.450 | 3.450 | 3.163 | 7,841 |
| 2025-08-12 | 3.455 | 3.610 | 3.455 | 3.465 | 3.177 | 25,010 |
| 2025-08-11 | 3.500 | 3.530 | 3.450 | 3.520 | 3.227 | 2,917 |
| 2025-08-08 | 3.500 | 3.500 | 3.450 | 3.480 | 3.191 | 155 |
| 2025-08-07 | 3.550 | 3.550 | 3.425 | 3.505 | 3.213 | 1,724 |
| 2025-08-06 | 3.420 | 3.465 | 3.350 | 3.450 | 3.163 | 9,966 |
| 2025-08-05 | 3.690 | 3.690 | 3.335 | 3.335 | 3.058 | 8,429 |
| 2025-08-04 | 3.675 | 3.675 | 3.445 | 3.455 | 3.168 | 11,567 |
| 2025-08-01 | 3.475 | 3.475 | 3.335 | 3.470 | 3.181 | 3,187 |
| 2025-07-31 | 3.525 | 3.700 | 3.525 | 3.700 | 3.392 | 10,528 |
| 2025-07-30 | 3.725 | 3.820 | 3.600 | 3.600 | 3.301 | 6,258 |
| 2025-07-29 | 3.810 | 3.975 | 3.625 | 3.760 | 3.447 | 55,188 |
| 2025-07-28 | 3.190 | 4.503 | 3.190 | 4.100 | 3.759 | 255,548 |
| 2025-07-25 | 3.110 | 3.110 | 3.085 | 3.085 | 2.828 | 45 |
| 2025-07-24 | 3.020 | 3.140 | 3.000 | 3.130 | 2.870 | 3,747 |
| 2025-07-23 | 3.095 | 3.095 | 3.080 | 3.080 | 2.824 | 395 |
| 2025-07-22 | 2.985 | 3.005 | 2.985 | 2.995 | 2.746 | 566 |
| 2025-07-21 | 3.100 | 3.100 | 2.960 | 2.960 | 2.714 | 11,180 |
| 2025-07-18 | 3.040 | 3.040 | 3.000 | 3.040 | 2.787 | 4,349 |
| 2025-07-17 | 3.045 | 3.045 | 3.040 | 3.045 | 2.792 | 125 |
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.