Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-16	3.100	3.100	3.090	3.100	2.842	161
2025-07-15	3.120	3.120	3.095	3.115	2.856	2,167
2025-07-14	3.303	3.303	3.155	3.155	2.893	7,345
2025-07-11	3.295	3.300	3.240	3.250	2.980	5,552
2025-07-10	3.205	3.295	3.205	3.295	3.021	154
2025-07-09	3.285	3.300	3.220	3.300	3.026	5,314
2025-07-08	3.175	3.260	3.175	3.260	2.989	10,688
2025-07-07	3.180	3.230	3.145	3.230	2.961	468
2025-07-04	3.095	3.095	3.078	3.078	2.822	1,784
2025-07-03	3.013	3.013	3.013	3.013	2.762	39
2025-07-02	3.100	3.100	3.040	3.040	2.787	1,168
2025-07-01	3.100	3.100	2.960	2.960	2.714	5,546
2025-06-30	3.255	3.255	3.090	3.090	2.833	3,460
2025-06-27	3.078	3.120	3.068	3.100	2.842	4,496
2025-06-26	3.350	3.350	3.260	3.260	2.989	1,888
2025-06-25	3.340	3.340	3.268	3.268	2.996	9,614
2025-06-24	3.388	3.400	3.258	3.390	3.108	36,113
2025-06-23	3.443	3.510	3.443	3.510	3.218	42,588
2025-06-20	3.300	3.300	3.300	3.300	3.026	1,091
2025-06-19	3.450	3.485	3.285	3.340	3.062	20,897
2025-06-18	3.450	3.495	3.360	3.495	3.204	25,011
2025-06-17	3.500	3.500	3.325	3.345	3.067	1,098
2025-06-16	3.365	3.365	2.970	3.250	2.980	31,190
2025-06-13	2.905	3.145	2.905	3.110	2.851	14,807
2025-06-12	2.965	2.965	2.905	2.905	2.663	26,061
2025-06-11	2.745	2.850	2.725	2.850	2.613	6,403
2025-06-10	2.800	2.800	2.800	2.800	2.567	2,305
2025-06-06	2.540	2.540	2.540	2.540	2.329	3,705
2025-06-05	2.350	2.510	2.350	2.510	2.301	29,183
2025-06-04	2.520	2.520	2.480	2.480	2.274	1,476
2025-06-02	2.445	2.445	2.395	2.395	2.196	688
2025-05-30	2.355	2.460	2.355	2.435	2.232	11,128
2025-05-28	2.310	2.310	2.310	2.310	2.118	827
2025-05-27	2.575	2.575	2.400	2.400	2.200	2,920
2025-05-22	2.405	2.445	2.405	2.445	2.242	4,792
2025-05-21	2.600	2.650	2.410	2.420	2.219	14,470
2025-05-20	2.570	2.570	2.570	2.570	2.356	971
2025-05-19	2.695	2.695	2.490	2.520	2.310	1,241
2025-05-16	2.600	2.600	2.600	2.600	2.384	50
2025-05-15	2.410	2.600	2.410	2.600	2.384	27,768
2025-05-14	2.500	2.540	2.500	2.540	2.329	1,706
2025-05-13	2.405	2.555	2.405	2.410	2.210	1,439
2025-05-12	2.500	2.500	2.400	2.400	2.200	2,319
2025-05-09	2.485	2.485	2.380	2.485	2.278	19,197
2025-05-08	2.540	2.540	2.350	2.450	2.246	11,907
2025-05-06	2.435	2.435	2.435	2.435	2.232	22
2025-05-02	2.700	2.700	2.370	2.380	2.182	7,821
2025-04-30	2.485	2.485	2.277	2.280	2.090	65,321
2025-04-29	2.445	2.520	2.405	2.485	2.278	11,863
2025-04-28	2.350	2.445	2.350	2.415	2.214	37,323
2025-04-25	2.715	2.715	2.665	2.695	2.471	5,060
2025-04-24	2.650	2.685	2.650	2.685	2.462	13,497
2025-04-23	2.660	2.660	2.660	2.660	2.439	44
2025-04-22	2.800	2.800	2.565	2.730	2.503	11,082
2025-04-15	2.750	2.750	2.750	2.750	2.521	273
2025-04-14	2.915	2.945	2.810	2.915	2.673	25,176
2025-04-11	2.830	2.891	2.695	2.695	2.471	31,614
2025-04-09	2.550	3.160	2.500	2.570	2.356	16,965
2025-04-08	2.480	2.500	2.480	2.500	2.292	4,933
2025-04-07	2.290	2.400	2.290	2.400	2.200	1,903

← NewerPage 5 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.