Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-19	9.980	10.046	9.937	9.991	6.732	193,938
2023-06-16	9.817	9.969	9.697	9.937	6.695	615,455
2023-06-15	9.588	9.795	9.588	9.795	6.599	91,378
2023-06-14	9.686	9.686	9.544	9.599	6.467	210,644
2023-06-13	9.795	9.795	9.599	9.708	6.540	59,827
2023-06-12	9.817	9.817	9.555	9.686	6.526	220,203
2023-06-09	9.609	9.675	9.544	9.675	6.518	341,859
2023-06-08	9.609	9.784	9.500	9.784	6.592	453,439
2023-06-07	9.915	9.915	9.599	9.675	6.518	287,002
2023-06-06	9.773	9.806	9.544	9.795	6.599	194,311
2023-06-05	9.762	9.937	9.686	9.773	6.585	364,757
2023-06-02	9.489	9.762	9.489	9.762	6.577	135,161
2023-06-01	9.773	9.828	9.620	9.642	6.496	228,224
2023-05-31	9.751	9.773	9.468	9.751	6.570	397,235
2023-05-30	10.362	10.449	9.795	9.795	6.262	397,391
2023-05-26	10.351	10.373	10.198	10.362	6.625	309,604
2023-05-25	10.471	10.471	10.188	10.297	6.583	193,845
2023-05-24	10.580	10.689	10.057	10.340	6.611	612,989
2023-05-23	10.395	10.526	10.220	10.493	6.709	296,637
2023-05-22	10.308	10.395	9.806	10.395	6.646	620,075
2023-05-19	10.362	10.504	10.318	10.362	6.625	127,832
2023-05-16	10.548	10.548	10.286	10.373	6.632	251,084
2023-05-15	10.133	10.471	10.133	10.449	6.681	416,571
2023-05-12	10.253	10.318	10.209	10.286	6.576	179,237
2023-05-11	10.177	10.253	10.100	10.253	6.555	103,522
2023-05-10	10.198	10.351	10.100	10.177	6.506	167,772
2023-05-09	10.351	10.362	9.893	10.198	6.520	541,333
2023-05-08	10.253	10.308	10.198	10.242	6.548	108,745
2023-05-05	10.188	10.406	10.144	10.166	6.499	153,325
2023-05-04	10.220	10.329	10.035	10.209	6.527	283,124
2023-05-03	10.144	10.253	9.937	10.242	6.548	360,443
2023-05-02	10.471	10.471	10.188	10.275	6.569	338,732
2023-04-28	10.144	10.471	9.969	10.471	6.695	431,713
2023-04-27	9.566	10.689	9.468	10.308	6.590	867,822
2023-04-26	9.337	9.489	9.119	9.489	6.067	420,424
2023-04-25	9.064	9.326	9.064	9.326	5.963	330,875
2023-04-24	9.162	9.293	9.053	9.239	5.907	175,345
2023-04-21	9.184	9.184	8.999	9.162	5.858	259,489
2023-04-20	8.999	9.184	8.890	9.184	5.872	178,142
2023-04-19	9.162	9.162	8.944	8.999	5.753	122,989
2023-04-18	8.999	9.293	8.879	9.162	5.858	536,743
2023-04-17	9.053	9.053	8.813	8.955	5.725	103,771
2023-04-14	8.715	8.835	8.693	8.802	5.628	156,507
2023-04-13	8.781	8.791	8.661	8.726	5.579	242,022
2023-04-12	8.726	8.781	8.661	8.726	5.579	411,411
2023-04-11	8.781	8.781	8.671	8.726	5.579	349,530
2023-04-05	8.748	8.770	8.628	8.748	5.593	772,048
2023-04-04	8.890	8.890	8.671	8.748	5.593	413,293
2023-04-03	9.010	9.108	8.846	8.890	5.684	115,297
2023-03-31	8.868	9.042	8.650	9.020	5.767	515,339
2023-03-30	8.759	8.835	8.726	8.781	5.614	460,790
2023-03-29	8.835	8.835	8.704	8.759	5.600	889,738
2023-03-28	8.813	8.922	8.759	8.835	5.649	567,050
2023-03-27	8.791	8.933	8.519	8.879	5.677	250,680
2023-03-24	8.759	8.933	8.639	8.791	5.621	448,108
2023-03-23	8.988	8.988	8.791	8.922	5.704	155,353
2023-03-22	9.108	9.108	8.846	8.988	5.746	147,706
2023-03-21	8.966	9.086	8.900	9.075	5.802	195,630
2023-03-20	8.671	8.966	8.442	8.922	5.704	416,045
2023-03-17	8.770	9.162	8.726	8.759	5.600	434,688

← NewerPage 15 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.