Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-24 | 8.850 | 8.850 | 8.850 | 8.850 | 5.576 | 3,615 |
| 2023-07-21 | 8.820 | 8.820 | 8.820 | 8.820 | 5.557 | 13,564 |
| 2023-07-19 | 8.530 | 8.530 | 8.530 | 8.530 | 5.374 | 5,240 |
| 2023-07-17 | 8.400 | 8.400 | 8.400 | 8.400 | 5.292 | 2,130 |
| 2023-07-14 | 8.680 | 8.680 | 8.680 | 8.680 | 5.469 | 13,716 |
| 2023-07-13 | 8.520 | 8.740 | 8.480 | 8.740 | 5.506 | 69,230 |
| 2023-07-12 | 8.580 | 8.620 | 8.570 | 8.600 | 5.418 | 63,675 |
| 2023-07-11 | 8.760 | 8.770 | 8.760 | 8.770 | 5.525 | 14,044 |
| 2023-07-07 | 8.950 | 9.000 | 8.900 | 9.000 | 5.670 | 107,161 |
| 2023-07-06 | 9.170 | 9.170 | 9.160 | 9.160 | 5.771 | 77,012 |
| 2023-07-05 | 9.220 | 9.220 | 9.220 | 9.220 | 5.809 | 19,557 |
| 2023-07-03 | 9.300 | 9.360 | 9.300 | 9.360 | 5.897 | 22,534 |
| 2023-06-28 | 8.990 | 8.990 | 8.990 | 8.990 | 5.664 | 13,475 |
| 2023-06-27 | 8.990 | 8.990 | 8.990 | 8.990 | 5.664 | 19,269 |
| 2023-06-21 | 9.140 | 9.140 | 9.140 | 9.140 | 5.758 | 4,221 |
| 2023-06-20 | 9.100 | 9.100 | 9.100 | 9.100 | 5.733 | 29,696 |
| 2023-06-19 | 9.160 | 9.160 | 9.140 | 9.140 | 5.758 | 8,353 |
| 2023-06-16 | 9.110 | 9.110 | 8.960 | 8.960 | 5.645 | 14,311 |
| 2023-06-15 | 8.930 | 8.930 | 8.930 | 8.930 | 5.626 | 1,854,257 |
| 2023-06-12 | 8.880 | 8.880 | 8.880 | 8.880 | 5.595 | 72,684 |
| 2023-06-08 | 8.842 | 8.842 | 8.842 | 8.842 | 5.571 | 5,278 |
| 2023-06-07 | 8.870 | 8.870 | 8.870 | 8.870 | 5.588 | 48,355 |
| 2023-06-06 | 8.920 | 8.980 | 8.920 | 8.980 | 5.657 | 6,260 |
| 2023-06-05 | 8.960 | 8.960 | 8.960 | 8.960 | 5.645 | 13,455 |
| 2023-06-01 | 8.840 | 8.840 | 8.840 | 8.840 | 5.569 | 1,398 |
| 2023-05-31 | 8.940 | 8.940 | 8.901 | 8.901 | 5.608 | 26,222 |
| 2023-05-30 | 9.480 | 9.480 | 9.480 | 9.480 | 5.658 | 29,565 |
| 2023-05-26 | 9.500 | 9.500 | 9.500 | 9.500 | 5.670 | 13,623 |
| 2023-05-25 | 9.464 | 9.464 | 9.464 | 9.464 | 5.648 | 14,497 |
| 2023-05-19 | 9.580 | 9.580 | 9.580 | 9.580 | 5.717 | 109,074 |
| 2023-05-05 | 9.360 | 9.360 | 9.360 | 9.360 | 5.586 | 293 |
| 2023-05-04 | 9.345 | 9.360 | 9.345 | 9.360 | 5.586 | 394 |
| 2023-05-02 | 9.485 | 9.485 | 9.485 | 9.485 | 5.660 | 11,793 |
| 2023-04-27 | 9.510 | 9.630 | 9.450 | 9.450 | 5.639 | 29,586 |
| 2023-04-25 | 8.550 | 8.550 | 8.550 | 8.550 | 5.102 | 612 |
| 2023-04-21 | 8.400 | 8.400 | 8.250 | 8.250 | 4.923 | 117,252 |
| 2023-04-19 | 8.250 | 8.250 | 8.219 | 8.219 | 4.905 | 1,038 |
| 2023-04-13 | 8.000 | 8.000 | 8.000 | 8.000 | 4.775 | 2,383 |
| 2023-04-11 | 8.000 | 8.000 | 8.000 | 8.000 | 4.775 | 2,058 |
| 2023-04-05 | 7.980 | 7.980 | 7.980 | 7.980 | 4.762 | 3,285 |
| 2023-04-04 | 7.980 | 8.020 | 7.953 | 8.019 | 4.786 | 18,198 |
| 2023-04-03 | 8.150 | 8.150 | 8.150 | 8.150 | 4.864 | 112,402 |
| 2023-03-31 | 8.270 | 8.270 | 8.270 | 8.270 | 4.935 | 13,989 |
| 2023-03-30 | 8.002 | 8.050 | 8.002 | 8.050 | 4.804 | 8,229 |
| 2023-03-29 | 8.060 | 8.060 | 7.996 | 7.996 | 4.772 | 116,025 |
| 2023-03-27 | 8.120 | 8.120 | 8.120 | 8.120 | 4.846 | 4,919 |
| 2023-03-24 | 8.060 | 8.060 | 8.006 | 8.060 | 4.810 | 8,046 |
| 2023-03-20 | 8.180 | 8.180 | 8.180 | 8.180 | 4.882 | 2,137 |
| 2023-03-17 | 8.118 | 8.118 | 8.118 | 8.118 | 4.845 | 12,368 |
| 2023-03-15 | 8.258 | 8.258 | 8.258 | 8.258 | 4.928 | 20,385 |
| 2023-03-13 | 8.369 | 8.415 | 8.343 | 8.415 | 5.022 | 27,866 |
| 2023-03-10 | 8.639 | 8.639 | 8.639 | 8.639 | 5.156 | 10,082 |
| 2023-03-09 | 8.730 | 8.730 | 8.730 | 8.730 | 5.210 | 2,682 |
| 2023-03-08 | 8.690 | 8.690 | 8.634 | 8.634 | 5.153 | 20,481 |
| 2023-03-07 | 8.560 | 8.560 | 8.540 | 8.540 | 5.097 | 15,110 |
| 2023-03-06 | 8.680 | 8.690 | 8.680 | 8.690 | 5.186 | 13,825 |
| 2023-03-03 | 8.700 | 8.700 | 8.700 | 8.700 | 5.192 | 22,384 |
| 2023-03-02 | 8.730 | 8.730 | 8.730 | 8.730 | 5.210 | 267 |
| 2023-03-01 | 8.763 | 8.803 | 8.763 | 8.800 | 5.252 | 39,077 |
| 2023-02-28 | 8.668 | 8.750 | 8.668 | 8.750 | 5.222 | 69,007 |
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.