Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-09 | 4.147 | 4.147 | 4.147 | 4.147 | 3.802 | 104 |
| 2024-12-04 | 4.305 | 4.305 | 4.285 | 4.285 | 3.929 | 57 |
| 2024-11-27 | 4.225 | 4.225 | 4.225 | 4.225 | 3.874 | 144 |
| 2024-11-26 | 4.495 | 4.495 | 4.495 | 4.495 | 4.121 | 5,695 |
| 2024-11-14 | 4.540 | 4.540 | 4.540 | 4.540 | 4.162 | 20,640 |
| 2024-10-25 | 6.330 | 6.330 | 6.330 | 6.330 | 5.803 | 5,454 |
| 2024-10-17 | 7.230 | 7.230 | 7.230 | 7.230 | 6.629 | 132 |
| 2024-10-15 | 7.270 | 7.270 | 7.270 | 7.270 | 6.665 | 2,842 |
| 2024-09-20 | 7.470 | 7.470 | 7.470 | 7.470 | 6.849 | 38,191 |
| 2024-09-03 | 7.170 | 7.170 | 7.170 | 7.170 | 6.574 | 163 |
| 2024-07-29 | 8.170 | 8.170 | 8.170 | 8.170 | 7.229 | 873 |
| 2024-07-24 | 8.030 | 8.030 | 8.000 | 8.000 | 7.079 | 2,192 |
| 2024-06-28 | 7.990 | 8.010 | 7.980 | 8.010 | 7.088 | 9,035 |
| 2024-06-25 | 7.600 | 7.650 | 7.600 | 7.650 | 6.769 | 19,886 |
| 2024-06-21 | 7.550 | 7.550 | 7.550 | 7.550 | 6.681 | 617 |
| 2024-06-20 | 7.340 | 7.400 | 7.340 | 7.400 | 6.548 | 1,131 |
| 2024-06-17 | 8.700 | 8.710 | 8.700 | 8.710 | 6.926 | 2,904 |
| 2024-05-29 | 8.400 | 8.400 | 8.310 | 8.400 | 6.679 | 385,651 |
| 2024-05-23 | 8.010 | 8.010 | 7.980 | 7.980 | 6.345 | 6,703 |
| 2024-05-15 | 8.250 | 8.250 | 8.250 | 8.250 | 6.560 | 338 |
| 2024-05-10 | 8.250 | 8.250 | 8.250 | 8.250 | 6.560 | 614 |
| 2024-04-25 | 7.500 | 7.500 | 7.500 | 7.500 | 5.964 | 290 |
| 2024-04-24 | 7.300 | 7.300 | 7.050 | 7.050 | 5.606 | 927 |
| 2024-04-23 | 7.070 | 7.070 | 7.070 | 7.070 | 5.622 | 1,524 |
| 2024-04-09 | 7.100 | 7.100 | 7.100 | 7.100 | 5.646 | 768 |
| 2024-04-03 | 7.000 | 7.000 | 7.000 | 7.000 | 5.566 | 21 |
| 2024-03-27 | 6.720 | 6.720 | 6.720 | 6.720 | 5.344 | 1,899 |
| 2024-03-26 | 6.670 | 6.670 | 6.670 | 6.670 | 5.304 | 7,103 |
| 2024-03-11 | 8.170 | 8.170 | 8.170 | 8.170 | 5.523 | 903 |
| 2024-03-06 | 7.600 | 7.600 | 7.600 | 7.600 | 5.137 | 6,063 |
| 2024-03-05 | 7.650 | 7.650 | 7.650 | 7.650 | 5.171 | 6,018 |
| 2024-02-28 | 7.920 | 7.920 | 7.920 | 7.920 | 5.354 | 3,752 |
| 2024-02-22 | 6.810 | 6.810 | 6.810 | 6.810 | 4.603 | 362 |
| 2024-02-12 | 7.601 | 7.601 | 7.601 | 7.601 | 5.138 | 1,090 |
| 2024-01-18 | 7.730 | 7.730 | 7.700 | 7.700 | 5.205 | 2,408 |
| 2024-01-17 | 7.730 | 7.730 | 7.730 | 7.730 | 5.225 | 436 |
| 2024-01-16 | 7.890 | 7.890 | 7.829 | 7.829 | 5.292 | 1,089 |
| 2024-01-12 | 7.990 | 7.990 | 7.990 | 7.990 | 5.401 | 3,942 |
| 2024-01-11 | 8.090 | 8.090 | 7.990 | 7.990 | 5.401 | 5,329 |
| 2024-01-10 | 8.100 | 8.100 | 8.100 | 8.100 | 5.475 | 5,479 |
| 2024-01-09 | 8.140 | 8.150 | 8.060 | 8.070 | 5.455 | 3,268 |
| 2024-01-05 | 8.240 | 8.240 | 8.170 | 8.170 | 5.523 | 1,372 |
| 2024-01-04 | 8.230 | 8.230 | 8.200 | 8.200 | 5.543 | 497 |
| 2024-01-02 | 8.220 | 8.220 | 8.220 | 8.220 | 5.556 | 534 |
| 2023-12-29 | 8.280 | 8.360 | 8.280 | 8.350 | 5.644 | 737 |
| 2023-12-28 | 8.250 | 8.251 | 8.250 | 8.251 | 5.577 | 3,096 |
| 2023-12-22 | 8.060 | 8.100 | 8.060 | 8.090 | 5.468 | 16,481 |
| 2023-12-21 | 8.090 | 8.100 | 8.090 | 8.100 | 5.475 | 12,046 |
| 2023-12-20 | 8.099 | 8.099 | 8.099 | 8.099 | 5.475 | 1 |
| 2023-12-14 | 7.970 | 7.970 | 7.900 | 7.900 | 5.340 | 32,368 |
| 2023-12-13 | 7.940 | 8.000 | 7.940 | 8.000 | 5.408 | 2,850 |
| 2023-12-12 | 8.031 | 8.031 | 8.031 | 8.031 | 5.428 | 714 |
| 2023-12-11 | 7.999 | 7.999 | 7.999 | 7.999 | 5.407 | 2,044 |
| 2023-12-08 | 8.000 | 8.029 | 8.000 | 8.029 | 5.427 | 882 |
| 2023-12-05 | 7.940 | 7.970 | 7.940 | 7.970 | 5.387 | 15,804 |
| 2023-11-29 | 7.960 | 7.960 | 7.960 | 7.960 | 5.381 | 5,454 |
| 2023-11-28 | 8.180 | 8.180 | 8.180 | 8.180 | 5.529 | 10,907 |
| 2023-11-27 | 8.291 | 8.291 | 8.291 | 8.291 | 5.604 | 3,990 |
| 2023-11-24 | 8.640 | 8.640 | 8.640 | 8.640 | 5.604 | 2,877 |
| 2023-11-22 | 8.620 | 8.620 | 8.470 | 8.470 | 5.493 | 3,745 |
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.