Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-21 | 8.726 | 8.835 | 8.704 | 8.835 | 5.354 | 242,587 |
| 2022-12-20 | 9.042 | 9.042 | 8.639 | 8.781 | 5.321 | 465,075 |
| 2022-12-19 | 8.955 | 8.988 | 8.791 | 8.835 | 5.354 | 116,985 |
| 2022-12-16 | 8.813 | 8.911 | 8.726 | 8.890 | 5.388 | 322,754 |
| 2022-12-15 | 8.759 | 8.846 | 8.671 | 8.824 | 5.348 | 181,643 |
| 2022-12-14 | 8.955 | 8.955 | 8.781 | 8.802 | 5.335 | 138,743 |
| 2022-12-13 | 8.726 | 9.075 | 8.715 | 9.031 | 5.473 | 669,196 |
| 2022-12-12 | 8.671 | 8.791 | 8.617 | 8.781 | 5.321 | 236,718 |
| 2022-12-09 | 8.846 | 8.879 | 8.639 | 8.781 | 5.321 | 456,629 |
| 2022-12-08 | 8.955 | 9.053 | 8.781 | 8.824 | 5.348 | 281,345 |
| 2022-12-07 | 9.271 | 9.271 | 8.770 | 8.846 | 5.361 | 564,523 |
| 2022-12-06 | 9.370 | 9.370 | 8.933 | 9.119 | 5.526 | 459,818 |
| 2022-12-05 | 9.609 | 9.719 | 9.293 | 9.293 | 5.632 | 572,900 |
| 2022-12-02 | 9.599 | 9.708 | 9.533 | 9.599 | 5.817 | 3,042,939 |
| 2022-12-01 | 9.817 | 9.817 | 9.413 | 9.544 | 5.784 | 1,158,180 |
| 2022-11-30 | 9.446 | 9.904 | 9.435 | 9.697 | 5.877 | 1,534,751 |
| 2022-11-29 | 9.326 | 9.599 | 9.031 | 9.228 | 5.592 | 1,420,031 |
| 2022-11-28 | 9.489 | 9.915 | 9.097 | 9.457 | 5.731 | 2,796,544 |
| 2022-11-25 | 8.170 | 9.370 | 7.973 | 9.359 | 5.672 | 3,848,075 |
| 2022-11-24 | 7.886 | 8.159 | 7.799 | 7.995 | 4.845 | 261,239 |
| 2022-11-23 | 8.061 | 8.235 | 7.886 | 8.028 | 4.865 | 255,598 |
| 2022-11-22 | 8.082 | 8.170 | 8.028 | 8.126 | 4.925 | 210,136 |
| 2022-11-21 | 8.388 | 8.388 | 8.050 | 8.137 | 4.931 | 233,528 |
| 2022-11-18 | 8.202 | 8.399 | 8.050 | 8.290 | 5.024 | 187,567 |
| 2022-11-17 | 8.235 | 8.268 | 8.050 | 8.268 | 5.011 | 179,177 |
| 2022-11-16 | 8.290 | 8.301 | 8.104 | 8.126 | 4.925 | 250,455 |
| 2022-11-15 | 8.464 | 8.464 | 8.257 | 8.301 | 5.031 | 249,522 |
| 2022-11-14 | 8.431 | 8.508 | 8.246 | 8.508 | 5.156 | 452,319 |
| 2022-11-11 | 8.126 | 8.388 | 8.093 | 8.192 | 4.964 | 318,620 |
| 2022-11-10 | 8.181 | 8.290 | 7.897 | 8.072 | 4.892 | 961,548 |
| 2022-11-09 | 7.941 | 8.082 | 7.908 | 8.082 | 4.898 | 163,996 |
| 2022-11-08 | 8.355 | 8.355 | 7.908 | 8.039 | 4.872 | 247,547 |
| 2022-11-07 | 7.930 | 8.301 | 7.875 | 8.181 | 4.958 | 390,528 |
| 2022-11-04 | 8.399 | 8.399 | 7.952 | 8.126 | 4.925 | 474,691 |
| 2022-11-03 | 8.497 | 8.497 | 8.224 | 8.399 | 5.090 | 355,154 |
| 2022-11-02 | 8.617 | 8.617 | 8.202 | 8.530 | 5.169 | 485,794 |
| 2022-11-01 | 8.682 | 8.682 | 8.399 | 8.442 | 5.116 | 180,070 |
| 2022-10-31 | 8.453 | 8.508 | 8.246 | 8.508 | 5.156 | 379,285 |
| 2022-10-28 | 8.399 | 8.628 | 8.137 | 8.410 | 5.097 | 577,479 |
| 2022-10-27 | 8.181 | 8.366 | 7.973 | 8.366 | 5.070 | 1,151,218 |
| 2022-10-26 | 8.508 | 8.562 | 7.853 | 8.421 | 5.103 | 1,262,514 |
| 2022-10-25 | 8.857 | 8.900 | 8.551 | 8.650 | 5.242 | 463,510 |
| 2022-10-24 | 9.031 | 9.151 | 8.835 | 8.922 | 5.407 | 669,890 |
| 2022-10-21 | 8.421 | 9.020 | 8.399 | 8.966 | 5.434 | 875,754 |
| 2022-10-20 | 8.399 | 8.650 | 8.355 | 8.541 | 5.176 | 578,970 |
| 2022-10-19 | 8.661 | 8.661 | 8.290 | 8.442 | 5.116 | 678,266 |
| 2022-10-18 | 8.846 | 8.900 | 8.551 | 8.671 | 5.255 | 936,360 |
| 2022-10-17 | 8.421 | 8.846 | 8.322 | 8.846 | 5.361 | 1,008,396 |
| 2022-10-14 | 8.410 | 8.486 | 8.311 | 8.442 | 5.116 | 825,527 |
| 2022-10-13 | 8.181 | 8.377 | 7.941 | 8.235 | 4.991 | 1,132,160 |
| 2022-10-12 | 7.919 | 8.301 | 7.832 | 8.039 | 4.872 | 1,680,693 |
| 2022-10-11 | 7.635 | 7.962 | 7.548 | 7.766 | 4.707 | 757,506 |
| 2022-10-10 | 7.395 | 7.853 | 7.395 | 7.679 | 4.654 | 573,217 |
| 2022-10-07 | 7.603 | 7.744 | 7.417 | 7.493 | 4.541 | 332,421 |
| 2022-10-06 | 7.526 | 7.799 | 7.461 | 7.603 | 4.607 | 490,789 |
| 2022-10-05 | 7.919 | 7.919 | 7.439 | 7.548 | 4.574 | 503,281 |
| 2022-10-04 | 7.962 | 8.072 | 7.744 | 7.853 | 4.760 | 713,236 |
| 2022-10-03 | 7.744 | 8.006 | 7.613 | 7.875 | 4.773 | 860,799 |
| 2022-09-30 | 7.613 | 7.810 | 7.450 | 7.744 | 4.693 | 1,114,722 |
| 2022-09-29 | 7.363 | 7.701 | 7.057 | 7.461 | 4.522 | 1,494,310 |
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.