Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 8.399 | 8.661 | 7.897 | 8.639 | 6.212 | 1,256,265 |
| 2024-02-27 | 7.842 | 7.842 | 7.581 | 7.646 | 5.498 | 229,541 |
| 2024-02-26 | 7.624 | 8.006 | 7.624 | 7.842 | 5.639 | 283,619 |
| 2024-02-23 | 7.363 | 7.712 | 7.341 | 7.646 | 5.498 | 562,087 |
| 2024-02-22 | 7.613 | 7.613 | 7.417 | 7.428 | 5.341 | 86,929 |
| 2024-02-21 | 7.624 | 7.679 | 7.308 | 7.472 | 5.373 | 301,935 |
| 2024-02-20 | 7.766 | 7.766 | 7.526 | 7.526 | 5.412 | 124,575 |
| 2024-02-19 | 7.799 | 7.799 | 7.701 | 7.766 | 5.585 | 154,552 |
| 2024-02-16 | 8.039 | 8.039 | 7.744 | 7.744 | 5.569 | 216,712 |
| 2024-02-15 | 8.115 | 8.115 | 7.864 | 7.930 | 5.702 | 76,924 |
| 2024-02-14 | 8.039 | 8.093 | 7.962 | 7.995 | 5.749 | 126,691 |
| 2024-02-13 | 8.301 | 8.301 | 7.995 | 7.995 | 5.749 | 149,180 |
| 2024-02-12 | 8.235 | 8.431 | 8.115 | 8.290 | 5.961 | 259,156 |
| 2024-02-09 | 7.635 | 8.104 | 7.635 | 8.104 | 5.828 | 735,713 |
| 2024-02-08 | 8.475 | 8.475 | 7.962 | 7.962 | 5.726 | 363,121 |
| 2024-02-07 | 8.082 | 8.290 | 7.603 | 8.290 | 5.961 | 615,653 |
| 2024-02-06 | 8.301 | 8.344 | 8.061 | 8.213 | 5.906 | 334,032 |
| 2024-02-05 | 8.595 | 8.595 | 8.202 | 8.344 | 6.000 | 235,991 |
| 2024-02-02 | 8.453 | 8.519 | 8.388 | 8.508 | 6.118 | 32,765 |
| 2024-02-01 | 8.442 | 8.562 | 8.399 | 8.410 | 6.047 | 277,112 |
| 2024-01-31 | 8.377 | 8.442 | 8.333 | 8.442 | 6.071 | 226,323 |
| 2024-01-30 | 8.290 | 8.453 | 8.290 | 8.366 | 6.016 | 56,313 |
| 2024-01-29 | 8.344 | 8.541 | 8.322 | 8.399 | 6.040 | 147,154 |
| 2024-01-26 | 8.344 | 8.541 | 8.290 | 8.442 | 6.071 | 371,792 |
| 2024-01-25 | 8.322 | 8.453 | 8.235 | 8.366 | 6.016 | 202,588 |
| 2024-01-24 | 8.355 | 8.355 | 8.246 | 8.279 | 5.953 | 94,855 |
| 2024-01-23 | 8.377 | 8.377 | 8.224 | 8.333 | 5.992 | 305,706 |
| 2024-01-22 | 8.606 | 8.606 | 8.290 | 8.388 | 6.032 | 126,332 |
| 2024-01-19 | 8.311 | 8.486 | 8.257 | 8.410 | 6.047 | 388,230 |
| 2024-01-18 | 8.617 | 8.617 | 8.366 | 8.366 | 6.016 | 137,444 |
| 2024-01-17 | 8.530 | 8.595 | 8.311 | 8.595 | 6.181 | 297,052 |
| 2024-01-16 | 8.464 | 8.650 | 8.464 | 8.541 | 6.141 | 469,757 |
| 2024-01-15 | 8.650 | 8.661 | 8.617 | 8.617 | 6.196 | 125,251 |
| 2024-01-12 | 8.693 | 8.791 | 8.682 | 8.715 | 6.267 | 194,921 |
| 2024-01-11 | 8.857 | 8.868 | 8.671 | 8.704 | 6.259 | 380,262 |
| 2024-01-10 | 8.890 | 8.890 | 8.813 | 8.857 | 6.369 | 171,755 |
| 2024-01-09 | 8.857 | 8.944 | 8.791 | 8.846 | 6.361 | 167,623 |
| 2024-01-08 | 9.151 | 9.151 | 8.802 | 8.846 | 6.361 | 165,388 |
| 2024-01-05 | 8.879 | 8.999 | 8.879 | 8.900 | 6.400 | 118,859 |
| 2024-01-04 | 8.944 | 9.031 | 8.911 | 8.911 | 6.408 | 124,931 |
| 2024-01-03 | 9.162 | 9.162 | 8.802 | 8.879 | 6.385 | 190,479 |
| 2024-01-02 | 9.042 | 9.042 | 8.890 | 8.966 | 6.447 | 75,699 |
| 2023-12-29 | 8.999 | 9.130 | 8.988 | 9.031 | 6.494 | 303,971 |
| 2023-12-28 | 8.835 | 9.053 | 8.748 | 8.999 | 6.471 | 466,281 |
| 2023-12-27 | 8.835 | 8.999 | 8.781 | 8.835 | 6.353 | 207,300 |
| 2023-12-22 | 8.835 | 8.835 | 8.726 | 8.835 | 6.353 | 173,058 |
| 2023-12-21 | 8.835 | 8.857 | 8.813 | 8.835 | 6.353 | 252,264 |
| 2023-12-20 | 8.879 | 9.053 | 8.813 | 8.835 | 6.353 | 437,778 |
| 2023-12-19 | 8.813 | 8.813 | 8.661 | 8.726 | 6.275 | 679,357 |
| 2023-12-18 | 8.726 | 8.824 | 8.617 | 8.639 | 6.212 | 146,655 |
| 2023-12-15 | 8.617 | 8.715 | 8.519 | 8.704 | 6.259 | 395,809 |
| 2023-12-14 | 8.835 | 8.835 | 8.617 | 8.617 | 6.196 | 30,959 |
| 2023-12-13 | 8.770 | 8.770 | 8.617 | 8.726 | 6.275 | 270,378 |
| 2023-12-12 | 8.726 | 8.759 | 8.595 | 8.759 | 6.298 | 709,409 |
| 2023-12-11 | 8.661 | 8.737 | 8.661 | 8.726 | 6.275 | 266,583 |
| 2023-12-08 | 8.693 | 8.759 | 8.628 | 8.759 | 6.298 | 291,617 |
| 2023-12-07 | 8.726 | 8.748 | 8.682 | 8.682 | 6.243 | 140,532 |
| 2023-12-06 | 8.671 | 8.759 | 8.639 | 8.726 | 6.275 | 118,974 |
| 2023-12-05 | 8.726 | 8.726 | 8.617 | 8.693 | 6.251 | 291,101 |
| 2023-12-04 | 8.835 | 8.944 | 8.737 | 8.737 | 6.283 | 78,391 |
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.