Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 8.268 | 8.497 | 8.202 | 8.497 | 7.563 | 214,859 |
| 2024-08-22 | 8.726 | 8.726 | 8.137 | 8.159 | 7.262 | 324,868 |
| 2024-08-21 | 8.671 | 8.693 | 8.148 | 8.617 | 7.670 | 1,091,446 |
| 2024-08-20 | 8.868 | 8.999 | 8.846 | 8.890 | 7.913 | 190,428 |
| 2024-08-19 | 8.999 | 9.010 | 8.813 | 8.835 | 7.864 | 154,364 |
| 2024-08-16 | 8.944 | 9.184 | 8.890 | 8.955 | 7.971 | 437,771 |
| 2024-08-15 | 8.944 | 8.944 | 8.781 | 8.944 | 7.962 | 110,484 |
| 2024-08-14 | 8.726 | 8.911 | 8.639 | 8.911 | 7.932 | 107,171 |
| 2024-08-13 | 8.944 | 8.955 | 8.748 | 8.846 | 7.874 | 183,299 |
| 2024-08-12 | 8.759 | 8.966 | 8.737 | 8.900 | 7.923 | 197,863 |
| 2024-08-09 | 8.562 | 8.759 | 8.562 | 8.617 | 7.670 | 281,310 |
| 2024-08-08 | 8.562 | 8.617 | 8.464 | 8.541 | 7.602 | 93,758 |
| 2024-08-07 | 8.737 | 8.737 | 8.486 | 8.617 | 7.670 | 111,227 |
| 2024-08-06 | 8.322 | 8.781 | 8.322 | 8.486 | 7.554 | 286,079 |
| 2024-08-05 | 8.388 | 8.595 | 8.082 | 8.508 | 7.573 | 526,896 |
| 2024-08-02 | 8.835 | 8.835 | 8.562 | 8.715 | 7.758 | 482,194 |
| 2024-08-01 | 8.944 | 8.944 | 8.802 | 8.846 | 7.874 | 49,932 |
| 2024-07-31 | 8.890 | 8.933 | 8.846 | 8.933 | 7.952 | 82,618 |
| 2024-07-30 | 8.835 | 8.857 | 8.759 | 8.857 | 7.884 | 46,226 |
| 2024-07-29 | 8.944 | 8.944 | 8.813 | 8.890 | 7.913 | 165,978 |
| 2024-07-26 | 8.748 | 9.130 | 8.748 | 8.890 | 7.913 | 553,813 |
| 2024-07-25 | 8.617 | 8.770 | 8.617 | 8.726 | 7.767 | 138,751 |
| 2024-07-24 | 8.759 | 8.781 | 8.650 | 8.770 | 7.806 | 316,862 |
| 2024-07-23 | 8.508 | 8.781 | 8.508 | 8.726 | 7.767 | 180,527 |
| 2024-07-22 | 8.606 | 8.671 | 8.562 | 8.595 | 7.651 | 90,483 |
| 2024-07-19 | 8.693 | 8.693 | 8.562 | 8.617 | 7.670 | 77,482 |
| 2024-07-18 | 8.671 | 8.726 | 8.595 | 8.693 | 7.738 | 131,282 |
| 2024-07-17 | 8.551 | 8.671 | 8.541 | 8.650 | 7.699 | 61,788 |
| 2024-07-16 | 8.639 | 8.715 | 8.551 | 8.551 | 7.612 | 115,562 |
| 2024-07-15 | 8.671 | 8.671 | 8.475 | 8.639 | 7.690 | 143,565 |
| 2024-07-12 | 8.453 | 8.541 | 8.181 | 8.475 | 7.544 | 346,391 |
| 2024-07-11 | 8.628 | 8.628 | 8.410 | 8.431 | 7.505 | 163,833 |
| 2024-07-10 | 8.519 | 8.595 | 8.464 | 8.562 | 7.622 | 104,690 |
| 2024-07-09 | 8.650 | 8.650 | 8.399 | 8.551 | 7.612 | 320,151 |
| 2024-07-08 | 8.737 | 8.737 | 8.573 | 8.573 | 7.631 | 347,152 |
| 2024-07-05 | 8.802 | 8.890 | 8.737 | 8.737 | 7.777 | 157,933 |
| 2024-07-04 | 9.010 | 9.010 | 8.835 | 8.911 | 7.932 | 168,436 |
| 2024-07-03 | 8.911 | 9.031 | 8.835 | 8.933 | 7.952 | 376,884 |
| 2024-07-02 | 8.922 | 9.042 | 8.824 | 8.868 | 7.894 | 383,115 |
| 2024-07-01 | 8.835 | 8.944 | 8.748 | 8.824 | 7.855 | 196,783 |
| 2024-06-28 | 8.617 | 8.813 | 8.551 | 8.759 | 7.796 | 602,595 |
| 2024-06-27 | 8.486 | 8.606 | 8.377 | 8.464 | 7.534 | 263,604 |
| 2024-06-26 | 8.464 | 8.464 | 8.333 | 8.355 | 7.437 | 102,524 |
| 2024-06-25 | 8.290 | 8.453 | 8.181 | 8.344 | 7.428 | 197,534 |
| 2024-06-24 | 8.399 | 8.617 | 8.290 | 8.410 | 7.486 | 348,247 |
| 2024-06-21 | 8.072 | 8.508 | 8.017 | 8.344 | 7.428 | 382,620 |
| 2024-06-20 | 8.573 | 8.671 | 7.984 | 8.072 | 7.185 | 1,078,559 |
| 2024-06-19 | 8.617 | 8.824 | 8.508 | 8.682 | 7.729 | 745,422 |
| 2024-06-18 | 9.489 | 9.555 | 8.562 | 8.562 | 6.954 | 657,498 |
| 2024-06-17 | 9.413 | 9.522 | 9.337 | 9.457 | 7.681 | 564,346 |
| 2024-06-14 | 9.522 | 9.522 | 9.326 | 9.413 | 7.645 | 373,204 |
| 2024-06-13 | 9.599 | 9.599 | 9.391 | 9.489 | 7.707 | 249,754 |
| 2024-06-12 | 9.424 | 9.577 | 9.348 | 9.435 | 7.663 | 307,400 |
| 2024-06-11 | 9.250 | 9.271 | 9.064 | 9.271 | 7.530 | 521,369 |
| 2024-06-10 | 9.228 | 9.239 | 8.955 | 9.140 | 7.424 | 341,083 |
| 2024-06-07 | 9.119 | 9.293 | 8.900 | 9.097 | 7.388 | 319,189 |
| 2024-06-06 | 9.544 | 9.544 | 9.097 | 9.097 | 7.388 | 328,516 |
| 2024-06-05 | 9.588 | 9.588 | 9.435 | 9.446 | 7.672 | 249,984 |
| 2024-06-04 | 9.708 | 9.708 | 9.380 | 9.468 | 7.689 | 467,246 |
| 2024-06-03 | 9.489 | 9.577 | 9.359 | 9.489 | 7.707 | 395,533 |
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.