Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | 2.700 | 2.700 | 2.405 | 2.405 | 2.205 | 33,158 |
| 2025-04-03 | 2.780 | 2.780 | 2.780 | 2.780 | 2.549 | 218 |
| 2025-04-02 | 2.715 | 2.715 | 2.690 | 2.690 | 2.466 | 2,274 |
| 2025-03-31 | 3.160 | 3.175 | 2.680 | 2.680 | 2.457 | 1,218 |
| 2025-03-28 | 2.965 | 2.965 | 2.950 | 2.950 | 2.705 | 1,337 |
| 2025-03-27 | 2.980 | 2.980 | 2.980 | 2.980 | 2.732 | 11,002 |
| 2025-03-26 | 2.900 | 2.900 | 2.900 | 2.900 | 2.659 | 171 |
| 2025-03-25 | 2.985 | 2.985 | 2.935 | 2.935 | 2.691 | 3,359 |
| 2025-03-20 | 3.015 | 3.015 | 2.940 | 2.940 | 2.695 | 503 |
| 2025-03-19 | 2.910 | 2.995 | 2.910 | 2.995 | 2.746 | 534 |
| 2025-03-18 | 3.010 | 3.010 | 2.910 | 2.950 | 2.705 | 494 |
| 2025-03-17 | 3.190 | 3.190 | 2.925 | 2.925 | 2.682 | 9,223 |
| 2025-03-14 | 3.050 | 3.050 | 3.050 | 3.050 | 2.796 | 2,181 |
| 2025-03-12 | 2.955 | 2.955 | 2.955 | 2.955 | 2.709 | 118 |
| 2025-03-11 | 2.885 | 2.945 | 2.855 | 2.855 | 2.618 | 6,196 |
| 2025-03-10 | 2.970 | 2.980 | 2.905 | 2.930 | 2.686 | 8,431 |
| 2025-03-07 | 3.000 | 3.000 | 2.980 | 3.000 | 2.750 | 4,230 |
| 2025-03-06 | 3.130 | 3.130 | 3.010 | 3.010 | 2.760 | 3,422 |
| 2025-03-05 | 3.290 | 3.290 | 3.180 | 3.180 | 2.916 | 1,883 |
| 2025-03-04 | 3.155 | 3.155 | 3.155 | 3.155 | 2.893 | 947 |
| 2025-03-03 | 3.575 | 3.575 | 3.575 | 3.575 | 3.278 | 7,511 |
| 2025-02-28 | 3.185 | 3.185 | 3.185 | 3.185 | 2.920 | 1,152 |
| 2025-02-27 | 3.200 | 3.200 | 3.085 | 3.185 | 2.920 | 905 |
| 2025-02-26 | 3.270 | 3.270 | 3.270 | 3.270 | 2.998 | 7 |
| 2025-02-25 | 3.425 | 3.435 | 3.425 | 3.435 | 3.149 | 4,486 |
| 2025-02-24 | 3.460 | 3.460 | 3.460 | 3.460 | 3.172 | 563 |
| 2025-02-21 | 3.725 | 3.725 | 3.725 | 3.725 | 3.415 | 207 |
| 2025-02-20 | 3.480 | 3.500 | 3.480 | 3.500 | 3.209 | 517 |
| 2025-02-19 | 3.550 | 3.550 | 3.450 | 3.450 | 3.163 | 2,548 |
| 2025-02-18 | 3.770 | 3.770 | 3.535 | 3.535 | 3.241 | 6,974 |
| 2025-02-17 | 3.605 | 3.605 | 3.605 | 3.605 | 3.305 | 183 |
| 2025-02-14 | 3.640 | 3.645 | 3.640 | 3.645 | 3.342 | 967 |
| 2025-02-13 | 3.655 | 3.775 | 3.655 | 3.775 | 3.461 | 6,830 |
| 2025-02-12 | 3.815 | 3.815 | 3.545 | 3.635 | 3.333 | 2,591 |
| 2025-02-11 | 3.600 | 3.776 | 3.355 | 3.776 | 3.462 | 22,537 |
| 2025-02-10 | 3.385 | 3.390 | 3.333 | 3.390 | 3.108 | 5,658 |
| 2025-02-07 | 3.510 | 3.510 | 3.340 | 3.340 | 3.062 | 1,153 |
| 2025-02-06 | 3.505 | 3.520 | 3.365 | 3.520 | 3.227 | 5,924 |
| 2025-02-05 | 3.650 | 3.700 | 3.200 | 3.510 | 3.218 | 18,534 |
| 2025-02-04 | 4.012 | 4.012 | 3.895 | 3.895 | 3.571 | 1,998 |
| 2025-02-03 | 4.250 | 4.250 | 4.250 | 4.250 | 3.896 | 441 |
| 2025-01-31 | 4.295 | 4.295 | 4.285 | 4.285 | 3.929 | 2,014 |
| 2025-01-30 | 4.235 | 4.235 | 4.235 | 4.235 | 3.883 | 672 |
| 2025-01-28 | 4.540 | 4.540 | 4.345 | 4.345 | 3.984 | 137 |
| 2025-01-27 | 4.435 | 4.435 | 4.435 | 4.435 | 4.066 | 28 |
| 2025-01-23 | 4.345 | 4.345 | 4.345 | 4.345 | 3.984 | 284 |
| 2025-01-21 | 4.420 | 4.420 | 4.420 | 4.420 | 4.052 | 125 |
| 2025-01-14 | 4.250 | 4.250 | 4.250 | 4.250 | 3.896 | 1,168 |
| 2025-01-13 | 4.365 | 4.365 | 4.365 | 4.365 | 4.002 | 286 |
| 2025-01-10 | 4.300 | 4.300 | 4.300 | 4.300 | 3.942 | 67 |
| 2025-01-09 | 4.315 | 4.315 | 4.315 | 4.315 | 3.956 | 131 |
| 2025-01-06 | 4.535 | 4.535 | 4.535 | 4.535 | 4.158 | 135 |
| 2025-01-03 | 4.650 | 4.695 | 4.650 | 4.670 | 4.282 | 13,242 |
| 2025-01-02 | 4.185 | 4.185 | 4.185 | 4.185 | 3.837 | 726 |
| 2024-12-27 | 4.095 | 4.095 | 3.990 | 3.990 | 3.658 | 304 |
| 2024-12-23 | 3.920 | 3.920 | 3.920 | 3.920 | 3.594 | 781 |
| 2024-12-20 | 3.890 | 3.890 | 3.890 | 3.890 | 3.566 | 1,152 |
| 2024-12-17 | 4.070 | 4.070 | 3.825 | 3.825 | 3.507 | 489 |
| 2024-12-12 | 4.200 | 4.200 | 4.200 | 4.200 | 3.851 | 269 |
| 2024-12-10 | 4.105 | 4.105 | 4.105 | 4.105 | 3.764 | 11,461 |
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.