Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-11	9.250	9.435	9.217	9.304	6.443	143,602
2023-09-08	9.326	9.359	9.217	9.337	6.466	107,190
2023-09-07	9.380	9.391	9.173	9.228	6.390	136,951
2023-09-06	9.337	9.402	9.271	9.271	6.420	87,265
2023-09-05	9.282	9.566	9.282	9.337	6.466	109,483
2023-09-04	9.588	9.588	9.250	9.413	6.518	168,506
2023-09-01	9.675	9.675	9.271	9.370	6.488	189,145
2023-08-31	9.119	9.446	9.053	9.446	6.541	528,686
2023-08-30	9.271	9.337	9.119	9.217	6.382	214,310
2023-08-29	9.817	9.817	9.239	9.239	6.224	250,199
2023-08-28	9.588	9.620	9.326	9.599	6.467	332,176
2023-08-25	9.969	9.969	9.402	9.479	6.386	154,537
2023-08-24	9.828	9.828	9.271	9.566	6.445	475,868
2023-08-23	10.144	10.144	9.675	9.686	6.526	449,066
2023-08-22	10.198	10.417	10.133	10.209	6.879	215,145
2023-08-21	9.828	10.286	9.817	10.286	6.930	462,789
2023-08-18	9.686	10.002	9.675	9.915	6.680	395,750
2023-08-17	9.599	9.828	9.599	9.642	6.496	636,178
2023-08-16	9.762	9.762	9.609	9.642	6.496	58,559
2023-08-15	9.740	9.762	9.642	9.708	6.540	76,761
2023-08-14	9.675	9.740	9.588	9.708	6.540	245,521
2023-08-11	9.522	9.686	9.522	9.631	6.489	63,357
2023-08-10	9.740	9.740	9.599	9.642	6.496	45,732
2023-08-09	9.522	9.697	9.522	9.686	6.526	123,934
2023-08-08	9.544	9.664	9.446	9.664	6.511	55,306
2023-08-07	9.599	9.729	9.446	9.588	6.460	136,028
2023-08-04	9.642	9.708	9.500	9.708	6.540	83,492
2023-08-03	9.588	9.675	9.522	9.566	6.445	75,665
2023-08-02	9.664	9.664	9.402	9.544	6.430	115,323
2023-08-01	9.762	9.762	9.664	9.664	6.511	68,041
2023-07-31	9.806	9.817	9.664	9.762	6.577	211,815
2023-07-28	9.620	9.817	9.620	9.817	6.614	149,992
2023-07-27	9.620	9.773	9.620	9.773	6.585	38,917
2023-07-26	9.817	9.817	9.609	9.620	6.482	40,136
2023-07-25	9.599	9.762	9.588	9.762	6.577	126,613
2023-07-24	9.620	9.653	9.489	9.653	6.504	97,930
2023-07-21	9.577	9.719	9.577	9.620	6.482	65,577
2023-07-20	9.380	9.620	9.380	9.577	6.452	170,162
2023-07-19	9.173	9.380	9.173	9.380	6.320	72,128
2023-07-18	9.162	9.380	9.151	9.380	6.320	71,912
2023-07-17	9.544	9.544	9.130	9.293	6.261	315,411
2023-07-14	9.282	9.620	9.282	9.468	6.379	322,292
2023-07-13	9.435	9.577	9.184	9.577	6.452	322,269
2023-07-12	9.457	9.500	9.293	9.435	6.357	230,397
2023-07-11	9.620	9.620	9.468	9.566	6.445	186,268
2023-07-10	9.773	9.773	9.435	9.620	6.482	249,911
2023-07-07	9.926	9.926	9.686	9.817	6.614	181,237
2023-07-06	10.144	10.144	9.948	9.991	6.732	69,334
2023-07-05	10.144	10.144	9.959	10.057	6.776	100,510
2023-07-04	10.133	10.144	10.057	10.111	6.812	187,321
2023-07-03	10.078	10.220	9.991	10.144	6.834	410,289
2023-06-30	9.817	10.035	9.817	10.035	6.761	1,025,397
2023-06-29	9.729	9.926	9.719	9.926	6.687	513,583
2023-06-28	9.806	9.849	9.686	9.806	6.607	879,677
2023-06-27	9.806	9.806	9.544	9.806	6.607	336,144
2023-06-26	9.631	9.806	9.489	9.729	6.555	535,312
2023-06-23	9.893	10.035	9.719	9.795	6.599	494,731
2023-06-22	10.024	10.024	9.708	9.817	6.614	168,568
2023-06-21	9.926	9.980	9.893	9.969	6.717	49,864
2023-06-20	10.024	10.024	9.926	9.926	6.687	128,257

← NewerPage 14 of 22 · 1,262 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.