Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-16	9.042	9.053	8.726	9.010	5.760	532,016
2023-03-15	9.271	9.271	8.900	9.086	5.809	939,303
2023-03-14	9.075	9.326	8.944	9.326	5.963	379,744
2023-03-13	9.402	9.424	8.879	9.206	5.886	665,887
2023-03-10	9.380	9.489	9.293	9.402	6.011	225,788
2023-03-09	9.479	9.544	9.326	9.522	6.088	205,160
2023-03-08	9.315	9.533	9.260	9.479	6.060	229,686
2023-03-07	9.500	9.500	9.271	9.315	5.956	269,736
2023-03-06	9.511	9.533	9.315	9.479	6.060	215,708
2023-03-03	9.500	9.588	9.468	9.489	6.067	312,362
2023-03-02	9.511	9.631	9.479	9.522	6.088	287,699
2023-03-01	9.762	9.773	9.500	9.599	6.137	444,655
2023-02-28	9.555	9.740	9.435	9.544	6.102	509,461
2023-02-27	9.500	9.599	9.500	9.599	6.137	569,561
2023-02-24	9.544	9.599	9.326	9.500	6.074	422,965
2023-02-23	9.631	9.631	9.457	9.544	6.102	305,090
2023-02-22	10.111	10.166	9.599	9.599	5.817	441,536
2023-02-21	10.144	10.253	9.980	10.122	6.134	794,521
2023-02-20	10.286	10.351	9.980	10.144	6.148	709,341
2023-02-17	10.798	10.798	10.089	10.231	6.201	1,116,880
2023-02-16	10.242	10.766	10.068	10.755	6.518	779,831
2023-02-15	10.002	10.286	9.882	10.166	6.161	532,726
2023-02-14	9.697	10.002	9.664	10.002	6.062	634,770
2023-02-13	9.817	9.817	9.500	9.664	5.857	480,791
2023-02-10	9.817	9.926	9.719	9.817	5.949	664,562
2023-02-09	9.435	9.806	9.380	9.784	5.930	973,808
2023-02-08	9.402	9.544	9.293	9.522	5.771	549,772
2023-02-07	9.064	9.435	9.064	9.293	5.632	247,141
2023-02-06	9.020	9.271	9.020	9.173	5.559	62,510
2023-02-03	9.130	9.130	8.868	9.119	5.526	258,547
2023-02-02	9.457	9.489	9.130	9.130	5.533	210,085
2023-02-01	9.184	9.457	9.075	9.370	5.678	441,662
2023-01-31	8.911	9.162	8.802	9.162	5.553	406,391
2023-01-30	8.497	8.900	8.497	8.900	5.394	224,208
2023-01-27	8.715	8.781	8.584	8.661	5.249	171,066
2023-01-26	8.453	8.726	8.453	8.726	5.288	584,360
2023-01-25	8.562	8.573	8.322	8.573	5.196	631,418
2023-01-24	8.661	8.715	8.562	8.682	5.262	386,243
2023-01-23	8.770	8.770	8.595	8.617	5.222	296,777
2023-01-20	8.770	8.770	8.541	8.726	5.288	496,395
2023-01-19	8.399	8.770	8.257	8.715	5.282	733,156
2023-01-18	8.650	8.650	8.301	8.410	5.097	243,605
2023-01-17	8.202	8.497	8.202	8.421	5.103	357,830
2023-01-16	8.431	8.431	8.224	8.366	5.070	292,000
2023-01-13	8.213	8.388	8.181	8.388	5.083	319,004
2023-01-12	8.366	8.377	8.181	8.224	4.984	335,507
2023-01-11	8.355	8.519	8.301	8.399	5.090	115,101
2023-01-10	8.388	8.497	8.235	8.366	5.070	223,618
2023-01-09	8.562	8.715	8.333	8.399	5.090	466,200
2023-01-06	8.595	8.595	8.322	8.530	5.169	588,055
2023-01-05	8.464	8.617	8.377	8.508	5.156	306,773
2023-01-04	8.671	8.671	8.322	8.399	5.090	802,603
2023-01-03	8.824	8.900	8.639	8.639	5.235	514,396
2023-01-02	8.922	8.977	8.781	8.835	5.354	235,922
2022-12-30	8.911	8.922	8.770	8.922	5.407	295,950
2022-12-29	8.748	8.944	8.661	8.922	5.407	482,880
2022-12-28	8.868	8.911	8.791	8.835	5.354	182,258
2022-12-27	8.944	9.053	8.791	8.944	5.421	208,055
2022-12-23	8.835	8.966	8.759	8.966	5.434	253,198
2022-12-22	8.802	8.890	8.693	8.824	5.348	383,692

← NewerPage 16 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.