Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 9.260 | 9.500 | 9.195 | 9.489 | 7.707 | 727,048 |
| 2024-05-30 | 9.053 | 9.250 | 9.031 | 9.206 | 7.477 | 301,525 |
| 2024-05-29 | 9.064 | 9.228 | 9.010 | 9.217 | 7.486 | 388,271 |
| 2024-05-28 | 8.693 | 9.097 | 8.693 | 9.031 | 7.335 | 461,430 |
| 2024-05-27 | 8.704 | 8.704 | 8.617 | 8.671 | 7.043 | 517,780 |
| 2024-05-24 | 8.682 | 8.737 | 8.301 | 8.715 | 7.078 | 370,404 |
| 2024-05-23 | 8.726 | 8.911 | 8.464 | 8.704 | 7.069 | 536,139 |
| 2024-05-22 | 8.944 | 8.944 | 8.508 | 8.541 | 6.936 | 496,791 |
| 2024-05-21 | 9.010 | 9.206 | 8.617 | 8.835 | 7.176 | 871,279 |
| 2024-05-16 | 9.086 | 9.086 | 8.813 | 8.955 | 7.273 | 140,386 |
| 2024-05-15 | 9.282 | 9.370 | 8.890 | 9.053 | 7.353 | 274,771 |
| 2024-05-14 | 8.944 | 9.293 | 8.890 | 9.271 | 7.530 | 289,969 |
| 2024-05-13 | 8.857 | 8.999 | 8.704 | 8.911 | 7.238 | 291,545 |
| 2024-05-10 | 8.835 | 8.999 | 8.748 | 8.781 | 7.131 | 448,532 |
| 2024-05-08 | 8.715 | 8.802 | 8.617 | 8.682 | 7.052 | 154,834 |
| 2024-05-07 | 8.726 | 8.726 | 8.595 | 8.704 | 7.069 | 92,116 |
| 2024-05-06 | 8.835 | 8.835 | 8.410 | 8.639 | 7.016 | 485,016 |
| 2024-05-03 | 8.704 | 8.868 | 8.671 | 8.835 | 7.176 | 216,729 |
| 2024-05-02 | 8.584 | 8.868 | 8.573 | 8.693 | 7.060 | 332,234 |
| 2024-04-30 | 8.290 | 8.650 | 8.202 | 8.650 | 7.025 | 507,440 |
| 2024-04-29 | 8.181 | 8.235 | 8.006 | 8.181 | 6.644 | 429,191 |
| 2024-04-26 | 8.072 | 8.181 | 7.853 | 7.853 | 6.378 | 347,037 |
| 2024-04-25 | 8.093 | 8.235 | 7.995 | 7.995 | 6.493 | 298,066 |
| 2024-04-24 | 7.744 | 7.973 | 7.603 | 7.962 | 6.467 | 311,810 |
| 2024-04-23 | 7.832 | 7.832 | 7.712 | 7.712 | 6.263 | 203,783 |
| 2024-04-22 | 8.104 | 8.104 | 7.832 | 7.832 | 6.361 | 203,182 |
| 2024-04-19 | 7.973 | 7.973 | 7.766 | 7.952 | 6.458 | 134,251 |
| 2024-04-18 | 7.766 | 8.061 | 7.755 | 7.875 | 6.396 | 311,153 |
| 2024-04-17 | 7.537 | 7.744 | 7.504 | 7.744 | 6.290 | 141,220 |
| 2024-04-16 | 7.755 | 7.755 | 7.450 | 7.548 | 6.130 | 166,828 |
| 2024-04-15 | 7.744 | 7.744 | 7.635 | 7.701 | 6.254 | 227,642 |
| 2024-04-12 | 7.733 | 7.733 | 7.603 | 7.679 | 6.237 | 268,774 |
| 2024-04-11 | 7.581 | 7.701 | 7.537 | 7.613 | 6.183 | 95,680 |
| 2024-04-10 | 7.690 | 7.777 | 7.559 | 7.559 | 6.139 | 147,531 |
| 2024-04-09 | 7.744 | 7.788 | 7.679 | 7.744 | 6.290 | 183,860 |
| 2024-04-08 | 7.853 | 7.853 | 7.701 | 7.701 | 6.254 | 158,260 |
| 2024-04-05 | 7.853 | 7.908 | 7.766 | 7.799 | 6.334 | 287,237 |
| 2024-04-04 | 7.635 | 7.864 | 7.635 | 7.842 | 6.369 | 518,022 |
| 2024-04-03 | 7.308 | 7.635 | 7.210 | 7.635 | 6.201 | 556,551 |
| 2024-04-02 | 7.472 | 7.526 | 7.286 | 7.286 | 5.918 | 273,247 |
| 2024-03-27 | 7.472 | 7.472 | 7.330 | 7.406 | 6.015 | 95,707 |
| 2024-03-26 | 7.472 | 7.472 | 7.199 | 7.297 | 5.927 | 135,159 |
| 2024-03-25 | 7.101 | 7.341 | 7.101 | 7.341 | 5.962 | 70,079 |
| 2024-03-22 | 7.352 | 7.384 | 7.232 | 7.308 | 5.935 | 154,767 |
| 2024-03-21 | 7.526 | 7.526 | 7.188 | 7.352 | 5.971 | 174,518 |
| 2024-03-20 | 7.504 | 7.504 | 7.330 | 7.395 | 6.006 | 179,546 |
| 2024-03-19 | 7.635 | 7.690 | 7.504 | 7.526 | 6.113 | 405,334 |
| 2024-03-18 | 7.635 | 7.690 | 7.373 | 7.406 | 6.015 | 502,028 |
| 2024-03-15 | 8.715 | 8.857 | 8.650 | 8.726 | 6.275 | 462,205 |
| 2024-03-14 | 8.802 | 8.802 | 8.606 | 8.693 | 6.251 | 208,074 |
| 2024-03-13 | 8.999 | 8.999 | 8.671 | 8.748 | 6.291 | 219,429 |
| 2024-03-12 | 8.966 | 8.999 | 8.770 | 8.835 | 6.353 | 292,456 |
| 2024-03-11 | 8.617 | 8.999 | 8.606 | 8.890 | 6.392 | 507,668 |
| 2024-03-08 | 8.410 | 8.704 | 8.311 | 8.704 | 6.259 | 220,881 |
| 2024-03-07 | 8.486 | 8.486 | 8.181 | 8.301 | 5.969 | 126,564 |
| 2024-03-06 | 8.704 | 8.704 | 8.224 | 8.290 | 5.961 | 394,701 |
| 2024-03-05 | 8.715 | 8.715 | 8.344 | 8.344 | 6.000 | 296,756 |
| 2024-03-04 | 8.835 | 8.835 | 8.530 | 8.530 | 6.134 | 338,765 |
| 2024-03-01 | 8.704 | 8.879 | 8.584 | 8.857 | 6.369 | 331,945 |
| 2024-02-29 | 8.639 | 8.639 | 8.344 | 8.508 | 6.118 | 665,876 |
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.