Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.290 | 3.430 | 3.290 | 3.390 | 3.390 | 119,499 |
| 2026-10-16 | 3.250 | 3.440 | 3.200 | 3.390 | 3.390 | 271,225 |
| 2026-10-15 | 3.380 | 3.400 | 3.200 | 3.200 | 3.200 | 81,454 |
| 2026-10-14 | 3.350 | 3.380 | 3.250 | 3.380 | 3.380 | 235,331 |
| 2026-10-13 | 3.370 | 3.410 | 3.350 | 3.390 | 3.390 | 36,776 |
| 2026-10-12 | 3.430 | 3.430 | 3.360 | 3.430 | 3.430 | 57,876 |
| 2026-10-09 | 3.210 | 3.430 | 3.210 | 3.340 | 3.340 | 143,703 |
| 2026-10-08 | 3.230 | 3.380 | 3.230 | 3.290 | 3.290 | 60,014 |
| 2026-10-07 | 3.250 | 3.290 | 3.190 | 3.290 | 3.290 | 102,015 |
| 2026-10-06 | 3.400 | 3.400 | 3.270 | 3.300 | 3.300 | 32,915 |
| 2026-10-05 | 3.310 | 3.370 | 3.300 | 3.360 | 3.360 | 206,975 |
| 2026-10-02 | 3.350 | 3.450 | 3.300 | 3.300 | 3.300 | 298,454 |
| 2026-10-01 | 3.310 | 3.460 | 3.310 | 3.420 | 3.420 | 80,802 |
| 2026-09-30 | 3.350 | 3.450 | 3.350 | 3.450 | 3.450 | 274,392 |
| 2026-09-29 | 3.470 | 3.470 | 3.340 | 3.350 | 3.350 | 64,949 |
| 2026-09-28 | 3.330 | 3.440 | 3.330 | 3.370 | 3.370 | 37,265 |
| 2026-09-25 | 3.210 | 3.470 | 3.210 | 3.330 | 3.330 | 140,018 |
| 2026-09-24 | 3.210 | 3.390 | 3.210 | 3.370 | 3.370 | 94,728 |
| 2026-09-23 | 3.200 | 3.390 | 3.200 | 3.320 | 3.320 | 49,068 |
| 2026-09-22 | 3.200 | 3.400 | 3.190 | 3.360 | 3.360 | 207,748 |
| 2026-09-21 | 3.190 | 3.270 | 3.190 | 3.240 | 3.240 | 60,836 |
| 2026-09-18 | 3.250 | 3.250 | 3.220 | 3.240 | 3.240 | 26,240 |
| 2026-09-17 | 3.250 | 3.260 | 3.210 | 3.250 | 3.250 | 41,238 |
| 2026-09-16 | 3.210 | 3.280 | 3.100 | 3.250 | 3.250 | 258,473 |
| 2026-09-15 | 3.240 | 3.330 | 3.240 | 3.240 | 3.240 | 136,526 |
| 2026-09-14 | 3.340 | 3.490 | 3.220 | 3.220 | 3.220 | 222,313 |
| 2026-09-11 | 3.290 | 3.380 | 3.280 | 3.380 | 3.380 | 39,718 |
| 2026-09-10 | 3.400 | 3.400 | 3.310 | 3.350 | 3.350 | 30,907 |
| 2026-09-09 | 3.430 | 3.430 | 3.310 | 3.350 | 3.350 | 39,334 |
| 2026-09-08 | 3.250 | 3.420 | 3.250 | 3.320 | 3.320 | 244,142 |
| 2026-09-07 | 3.360 | 3.440 | 3.360 | 3.400 | 3.400 | 59,214 |
| 2026-09-04 | 3.340 | 3.350 | 3.300 | 3.350 | 3.350 | 49,080 |
| 2026-09-03 | 3.390 | 3.440 | 3.370 | 3.370 | 3.370 | 118,954 |
| 2026-09-02 | 3.380 | 3.480 | 3.370 | 3.400 | 3.400 | 108,473 |
| 2026-09-01 | 3.450 | 3.470 | 3.350 | 3.440 | 3.440 | 194,674 |
| 2026-08-31 | 3.340 | 3.470 | 3.340 | 3.470 | 3.470 | 110,302 |
| 2026-08-28 | 3.350 | 3.390 | 3.330 | 3.340 | 3.340 | 122,014 |
| 2026-08-27 | 3.400 | 3.420 | 3.320 | 3.400 | 3.400 | 123,949 |
| 2026-08-26 | 3.340 | 3.380 | 3.340 | 3.380 | 3.380 | 131,676 |
| 2026-08-25 | 3.400 | 3.400 | 3.310 | 3.400 | 3.400 | 40,615 |
| 2026-08-24 | 3.320 | 3.390 | 3.220 | 3.390 | 3.390 | 58,333 |
| 2026-08-21 | 3.310 | 3.410 | 3.260 | 3.360 | 3.360 | 72,999 |
| 2026-08-20 | 3.260 | 3.270 | 3.200 | 3.270 | 3.270 | 33,323 |
| 2026-08-19 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 177,351 |
| 2026-08-18 | 3.300 | 3.450 | 3.250 | 3.300 | 3.300 | 394,565 |
| 2026-08-17 | 3.500 | 3.600 | 3.500 | 3.600 | 3.600 | 107,308 |
| 2026-08-14 | 3.700 | 3.700 | 3.520 | 3.550 | 3.550 | 51,339 |
| 2026-08-13 | 3.460 | 3.650 | 3.460 | 3.540 | 3.540 | 85,097 |
| 2026-08-12 | 3.670 | 3.670 | 3.550 | 3.640 | 3.640 | 43,120 |
| 2026-08-11 | 3.600 | 3.600 | 3.500 | 3.580 | 3.580 | 127,801 |
| 2026-08-10 | 3.750 | 3.750 | 3.530 | 3.600 | 3.600 | 62,609 |
| 2026-08-07 | 3.600 | 3.640 | 3.540 | 3.640 | 3.640 | 64,944 |
| 2026-08-06 | 3.690 | 3.710 | 3.510 | 3.670 | 3.670 | 148,823 |
| 2026-08-05 | 3.650 | 3.750 | 3.530 | 3.620 | 3.620 | 123,125 |
| 2026-08-04 | 3.900 | 3.900 | 3.650 | 3.700 | 3.700 | 53,779 |
| 2026-08-03 | 3.700 | 3.850 | 3.630 | 3.850 | 3.850 | 155,814 |
| 2026-07-31 | 3.840 | 3.900 | 3.590 | 3.890 | 3.890 | 800,828 |
| 2026-07-30 | 3.600 | 3.900 | 3.540 | 3.880 | 3.880 | 275,844 |
| 2026-07-29 | 3.720 | 3.800 | 3.630 | 3.800 | 3.800 | 95,701 |
| 2026-07-28 | 3.700 | 3.750 | 3.520 | 3.730 | 3.730 | 143,645 |
Page 1 of 3 · 128 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.