Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	6.861	7.199	6.544	7.188	4.356	1,585,154
2022-09-27	6.446	6.763	6.326	6.697	4.059	625,173
2022-09-26	6.152	6.446	6.075	6.381	3.867	780,871
2022-09-23	6.719	6.719	6.206	6.348	3.847	645,661
2022-09-22	6.817	6.926	6.654	6.872	4.165	520,180
2022-09-21	7.144	7.352	6.926	6.937	4.204	342,889
2022-09-20	7.003	7.341	7.003	7.035	4.264	202,451
2022-09-19	7.428	7.428	6.828	7.199	4.363	827,240
2022-09-16	7.821	8.017	7.417	7.603	4.607	693,430
2022-09-15	7.744	7.995	7.428	7.657	4.641	859,773
2022-09-14	6.981	7.679	6.872	7.679	4.654	1,202,432
2022-09-13	6.828	7.232	6.828	7.210	4.370	486,626
2022-09-12	7.199	7.275	6.795	6.981	4.231	927,436
2022-09-09	6.544	7.275	6.544	7.101	4.303	1,067,325
2022-09-08	6.359	6.599	6.141	6.414	3.887	524,579
2022-09-07	6.457	6.534	6.119	6.294	3.814	554,851
2022-09-06	6.828	6.828	6.457	6.457	3.913	547,477
2022-09-05	6.228	6.850	6.228	6.828	4.138	1,459,419
2022-09-02	6.326	6.326	6.119	6.195	3.755	261,588
2022-09-01	6.272	6.403	6.021	6.206	3.761	326,457
2022-08-31	6.130	6.326	5.945	6.326	3.834	923,940
2022-08-30	6.381	6.425	6.185	6.272	3.801	475,095
2022-08-29	6.435	6.490	6.250	6.305	3.821	459,766
2022-08-26	6.654	6.752	6.381	6.544	3.966	498,500
2022-08-25	6.610	6.795	6.610	6.708	4.065	382,729
2022-08-24	6.621	6.730	6.468	6.719	4.072	570,888
2022-08-23	6.719	6.719	6.501	6.632	4.019	910,056
2022-08-22	6.795	6.795	6.610	6.719	4.072	270,749
2022-08-19	6.872	6.883	6.664	6.763	4.098	153,182
2022-08-18	6.763	6.883	6.708	6.861	4.158	440,128
2022-08-17	6.806	6.915	6.708	6.708	4.065	251,202
2022-08-16	6.817	6.948	6.730	6.806	4.125	389,488
2022-08-15	6.981	6.981	6.621	6.686	4.052	479,470
2022-08-12	6.632	6.992	6.621	6.828	4.138	750,306
2022-08-11	6.654	6.730	6.457	6.512	3.946	277,883
2022-08-10	6.130	6.599	6.043	6.544	3.966	989,581
2022-08-09	6.185	6.490	6.185	6.337	3.841	256,981
2022-08-08	6.435	6.566	6.195	6.305	3.821	370,204
2022-08-05	6.435	6.523	6.250	6.315	3.827	446,188
2022-08-04	6.708	6.708	6.337	6.359	3.854	281,345
2022-08-03	6.861	6.861	6.566	6.588	3.993	364,759
2022-08-02	6.664	6.872	6.664	6.708	4.065	531,345
2022-08-01	6.763	6.839	6.664	6.697	4.059	469,087
2022-07-29	6.872	6.981	6.763	6.795	4.118	258,398
2022-07-28	7.079	7.297	6.763	6.763	4.098	418,019
2022-07-27	6.981	7.079	6.697	6.970	4.224	492,490
2022-07-26	6.490	6.992	6.490	6.872	4.165	1,817,826
2022-07-25	6.392	6.392	5.934	6.250	3.788	294,368
2022-07-22	6.217	6.228	6.010	6.021	3.649	165,078
2022-07-21	6.130	6.403	5.912	6.075	3.682	389,395
2022-07-20	6.185	6.305	6.174	6.305	3.821	125,049
2022-07-19	6.326	6.326	6.174	6.185	3.748	78,688
2022-07-18	5.825	6.326	5.814	6.239	3.781	626,561
2022-07-15	5.585	5.890	5.486	5.836	3.537	296,767
2022-07-14	5.879	5.879	5.563	5.683	3.444	1,396,013
2022-07-13	5.781	5.879	5.672	5.846	3.543	268,599
2022-07-12	5.868	5.945	5.726	5.846	3.543	366,918
2022-07-11	5.945	6.108	5.716	5.868	3.556	2,030,535
2022-07-08	6.054	6.130	5.890	6.054	3.669	297,134
2022-07-07	5.846	6.108	5.846	5.912	3.583	1,587,115

← NewerPage 18 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.