Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-20 | 8.680 | 8.680 | 8.680 | 8.680 | 5.630 | 218 |
| 2023-11-17 | 8.680 | 8.680 | 8.670 | 8.670 | 5.623 | 4,542 |
| 2023-11-16 | 8.711 | 8.711 | 8.711 | 8.711 | 5.650 | 170 |
| 2023-11-15 | 8.750 | 8.750 | 8.750 | 8.750 | 5.675 | 1,134 |
| 2023-11-14 | 8.830 | 8.830 | 8.830 | 8.830 | 5.727 | 1,387 |
| 2023-11-13 | 8.700 | 8.700 | 8.700 | 8.700 | 5.643 | 1,084 |
| 2023-11-10 | 8.580 | 8.690 | 8.580 | 8.690 | 5.636 | 3,278 |
| 2023-11-09 | 8.480 | 8.499 | 8.407 | 8.407 | 5.452 | 25,146 |
| 2023-11-08 | 8.480 | 8.600 | 8.470 | 8.600 | 5.578 | 30,437 |
| 2023-11-07 | 8.420 | 8.420 | 8.420 | 8.420 | 5.461 | 14,699 |
| 2023-11-06 | 8.240 | 8.430 | 8.240 | 8.430 | 5.467 | 11,453 |
| 2023-11-02 | 8.350 | 8.471 | 8.350 | 8.471 | 5.494 | 2,836 |
| 2023-11-01 | 8.430 | 8.450 | 8.400 | 8.400 | 5.448 | 5,155 |
| 2023-10-31 | 8.070 | 8.100 | 8.070 | 8.100 | 5.253 | 2,467 |
| 2023-10-30 | 8.200 | 8.200 | 8.190 | 8.190 | 5.312 | 1,948 |
| 2023-10-27 | 8.110 | 8.120 | 8.110 | 8.110 | 5.260 | 25,569 |
| 2023-10-25 | 8.070 | 8.070 | 8.070 | 8.070 | 5.234 | 8,962 |
| 2023-10-24 | 8.140 | 8.140 | 8.140 | 8.140 | 5.279 | 10,907 |
| 2023-10-23 | 8.210 | 8.210 | 8.210 | 8.210 | 5.325 | 76 |
| 2023-10-19 | 8.190 | 8.331 | 8.190 | 8.331 | 5.403 | 6,859 |
| 2023-10-18 | 8.190 | 8.261 | 8.190 | 8.261 | 5.358 | 23,572 |
| 2023-10-17 | 8.251 | 8.251 | 8.250 | 8.250 | 5.351 | 33,581 |
| 2023-10-13 | 8.490 | 8.490 | 8.490 | 8.490 | 5.506 | 218 |
| 2023-10-12 | 8.370 | 8.470 | 8.340 | 8.470 | 5.493 | 38,610 |
| 2023-10-11 | 8.380 | 8.440 | 8.350 | 8.440 | 5.474 | 13,266 |
| 2023-10-06 | 8.210 | 8.210 | 8.210 | 8.210 | 5.325 | 5 |
| 2023-10-05 | 8.370 | 8.370 | 8.370 | 8.370 | 5.429 | 2,181 |
| 2023-10-04 | 8.580 | 8.580 | 8.580 | 8.580 | 5.565 | 10,907 |
| 2023-09-29 | 8.750 | 8.851 | 8.750 | 8.851 | 5.740 | 1,877 |
| 2023-09-28 | 8.650 | 8.790 | 8.650 | 8.780 | 5.694 | 96,321 |
| 2023-09-26 | 8.680 | 8.950 | 8.680 | 8.730 | 5.662 | 247,800 |
| 2023-09-22 | 8.540 | 8.549 | 8.540 | 8.549 | 5.545 | 16,660 |
| 2023-09-20 | 8.751 | 8.751 | 8.751 | 8.751 | 5.676 | 3,646 |
| 2023-09-18 | 8.570 | 8.570 | 8.570 | 8.570 | 5.558 | 2,323 |
| 2023-09-14 | 8.580 | 8.580 | 8.570 | 8.570 | 5.558 | 2,661 |
| 2023-09-08 | 8.570 | 8.570 | 8.570 | 8.570 | 5.558 | 639 |
| 2023-09-07 | 8.460 | 8.550 | 8.460 | 8.550 | 5.545 | 362 |
| 2023-09-06 | 8.570 | 8.570 | 8.570 | 8.570 | 5.558 | 1,324 |
| 2023-09-05 | 8.720 | 8.720 | 8.560 | 8.560 | 5.552 | 46,097 |
| 2023-09-04 | 8.550 | 8.550 | 8.550 | 8.550 | 5.545 | 4,908 |
| 2023-09-01 | 8.590 | 8.590 | 8.590 | 8.590 | 5.571 | 44,882 |
| 2023-08-31 | 8.350 | 8.400 | 8.350 | 8.350 | 5.416 | 2,049,884 |
| 2023-08-30 | 8.390 | 8.390 | 8.390 | 8.390 | 5.442 | 3,470 |
| 2023-08-29 | 8.640 | 8.740 | 8.640 | 8.740 | 5.506 | 2,480 |
| 2023-08-24 | 8.610 | 8.800 | 8.610 | 8.800 | 5.544 | 6,947 |
| 2023-08-22 | 9.430 | 9.490 | 9.430 | 9.490 | 5.979 | 32,363 |
| 2023-08-21 | 9.370 | 9.370 | 9.370 | 9.370 | 5.903 | 10,056 |
| 2023-08-18 | 9.090 | 9.090 | 9.090 | 9.090 | 5.727 | 50,212 |
| 2023-08-15 | 8.880 | 8.880 | 8.880 | 8.880 | 5.595 | 2,705 |
| 2023-08-14 | 8.890 | 8.890 | 8.890 | 8.890 | 5.601 | 2,779 |
| 2023-08-11 | 8.850 | 8.850 | 8.830 | 8.830 | 5.563 | 56,952 |
| 2023-08-10 | 8.870 | 8.870 | 8.870 | 8.870 | 5.588 | 436 |
| 2023-08-09 | 8.880 | 8.880 | 8.880 | 8.880 | 5.595 | 12,667 |
| 2023-08-08 | 8.740 | 8.740 | 8.740 | 8.740 | 5.506 | 242 |
| 2023-08-07 | 8.790 | 8.790 | 8.790 | 8.790 | 5.538 | 2,072 |
| 2023-08-04 | 8.780 | 8.780 | 8.780 | 8.780 | 5.532 | 940 |
| 2023-08-03 | 8.780 | 8.840 | 8.780 | 8.840 | 5.569 | 756 |
| 2023-08-01 | 8.860 | 8.950 | 8.860 | 8.950 | 5.639 | 262 |
| 2023-07-27 | 8.960 | 8.960 | 8.960 | 8.960 | 5.645 | 72,899 |
| 2023-07-25 | 8.950 | 8.950 | 8.950 | 8.950 | 5.639 | 17,179 |
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.