Awilco LNG ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	8.944	8.944	8.737	8.835	6.353	242,128
2023-11-30	9.108	9.108	8.857	8.966	6.447	172,006
2023-11-29	8.879	8.944	8.671	8.944	6.432	230,804
2023-11-28	9.162	9.162	8.737	8.737	6.283	133,222
2023-11-27	9.075	9.075	8.835	9.042	6.502	260,469
2023-11-24	9.489	9.489	9.271	9.457	6.549	122,899
2023-11-23	9.217	9.435	9.217	9.228	6.390	150,394
2023-11-22	9.337	9.424	9.206	9.282	6.428	106,502
2023-11-21	9.500	9.544	9.348	9.391	6.503	113,617
2023-11-20	9.479	9.577	9.380	9.500	6.579	112,562
2023-11-17	9.402	9.533	9.359	9.479	6.564	94,485
2023-11-16	9.544	9.544	9.391	9.500	6.579	191,404
2023-11-15	9.500	9.653	9.380	9.544	6.609	355,093
2023-11-14	9.588	9.664	9.370	9.588	6.639	117,798
2023-11-13	9.468	9.588	9.435	9.522	6.594	92,835
2023-11-10	9.053	9.489	9.053	9.424	6.526	134,983
2023-11-09	9.108	9.271	8.977	9.271	6.420	304,603
2023-11-08	9.108	9.380	9.086	9.380	6.496	735,562
2023-11-07	9.195	9.195	9.053	9.184	6.360	145,851
2023-11-06	9.151	9.228	8.911	9.195	6.367	250,939
2023-11-03	9.239	9.239	9.053	9.162	6.345	87,449
2023-11-02	9.260	9.260	9.108	9.239	6.398	122,996
2023-11-01	8.879	9.250	8.879	9.239	6.398	96,365
2023-10-31	8.966	9.206	8.791	9.206	6.375	502,886
2023-10-30	8.726	8.944	8.726	8.944	6.194	379,537
2023-10-27	8.791	8.890	8.715	8.835	6.118	432,295
2023-10-26	8.759	8.835	8.759	8.824	6.111	110,724
2023-10-25	8.988	8.988	8.682	8.835	6.118	334,509
2023-10-24	8.857	8.900	8.791	8.835	6.118	438,421
2023-10-23	9.053	9.053	8.868	8.966	6.209	158,263
2023-10-20	9.086	9.086	8.879	9.053	6.269	245,286
2023-10-19	8.933	9.086	8.890	9.086	6.292	96,980
2023-10-18	9.042	9.053	8.911	9.010	6.239	115,232
2023-10-17	9.075	9.140	8.977	8.999	6.231	80,208
2023-10-16	9.250	9.250	8.999	9.075	6.284	66,924
2023-10-13	8.955	9.260	8.955	9.064	6.277	63,128
2023-10-12	9.304	9.304	9.053	9.239	6.398	186,101
2023-10-11	9.075	9.228	9.075	9.206	6.375	66,157
2023-10-10	8.911	9.130	8.879	9.075	6.284	136,397
2023-10-09	9.053	9.053	8.900	8.955	6.201	77,144
2023-10-06	9.053	9.140	8.857	9.140	6.330	157,041
2023-10-05	8.944	9.151	8.944	9.042	6.262	74,331
2023-10-04	9.271	9.315	8.988	9.184	6.360	284,766
2023-10-03	9.380	9.380	9.271	9.315	6.450	59,384
2023-10-02	9.653	9.675	9.380	9.380	6.496	96,277
2023-09-29	9.675	9.675	9.479	9.653	6.685	85,869
2023-09-28	9.468	9.599	9.348	9.577	6.632	151,744
2023-09-27	9.402	9.544	9.370	9.468	6.556	99,482
2023-09-26	9.599	9.762	9.282	9.380	6.496	324,327
2023-09-25	9.326	9.446	9.184	9.380	6.496	189,620
2023-09-22	9.391	9.435	9.271	9.326	6.458	145,851
2023-09-21	9.620	9.620	9.380	9.424	6.526	22,887
2023-09-20	9.599	9.599	9.380	9.544	6.609	46,517
2023-09-19	9.489	9.533	9.293	9.533	6.602	339,163
2023-09-18	9.500	9.500	9.326	9.370	6.488	77,519
2023-09-15	9.500	9.500	9.271	9.337	6.466	87,347
2023-09-14	9.228	9.402	9.228	9.359	6.481	76,975
2023-09-13	9.380	9.424	9.250	9.250	6.405	96,314
2023-09-12	9.380	9.413	9.271	9.326	6.458	92,789
2023-09-11	9.250	9.435	9.217	9.304	6.443	143,602

← NewerPage 13 of 22 · 1,261 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.