Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	6.403	6.403	5.890	5.901	3.576	780,962
2022-07-05	6.490	6.566	6.239	6.315	3.827	359,052
2022-07-04	6.457	6.457	6.217	6.359	3.854	456,035
2022-07-01	6.566	6.566	6.272	6.272	3.801	660,241
2022-06-30	6.817	6.828	6.534	6.621	4.013	789,492
2022-06-29	6.784	7.014	6.719	6.948	4.211	636,671
2022-06-28	7.079	7.090	6.915	6.926	4.198	131,109
2022-06-27	6.850	7.024	6.763	6.959	4.217	577,038
2022-06-24	7.014	7.384	6.774	6.850	4.151	476,145
2022-06-23	6.926	7.319	6.697	7.123	4.317	1,346,418
2022-06-22	7.297	7.297	6.894	6.981	4.231	676,397
2022-06-21	7.417	7.417	7.101	7.155	4.336	520,405
2022-06-20	7.090	7.352	6.872	7.166	4.343	526,014
2022-06-17	7.504	7.504	7.188	7.221	4.376	984,594
2022-06-16	7.243	7.701	6.937	7.373	4.469	2,521,812
2022-06-15	7.613	7.635	7.144	7.243	4.389	1,318,167
2022-06-14	7.799	7.962	7.232	7.559	4.581	2,848,010
2022-06-13	8.017	8.137	7.581	7.668	4.647	2,408,540
2022-06-10	7.733	8.344	7.504	8.301	5.031	4,183,255
2022-06-09	8.104	8.181	7.679	7.755	4.700	1,374,593
2022-06-08	8.486	8.562	7.821	8.072	4.892	1,811,444
2022-06-07	7.744	8.421	7.744	8.421	5.103	2,460,024
2022-06-03	6.959	7.690	6.959	7.690	4.660	2,856,077
2022-06-02	6.872	7.363	6.872	7.199	4.363	1,479,880
2022-06-01	6.795	7.046	6.654	6.937	4.204	619,290
2022-05-31	6.763	6.861	6.555	6.817	4.132	1,456,608
2022-05-30	7.068	7.068	6.435	6.763	4.098	2,201,866
2022-05-27	6.828	7.155	6.359	7.133	4.323	2,414,532
2022-05-25	6.403	6.730	6.359	6.686	4.052	535,860
2022-05-24	6.643	6.741	6.403	6.403	3.880	1,005,582
2022-05-23	6.850	6.850	6.479	6.566	3.980	606,325
2022-05-20	6.599	6.883	6.588	6.806	4.125	560,396
2022-05-19	6.566	6.741	6.435	6.566	3.980	684,971
2022-05-18	6.915	6.937	6.686	6.795	4.118	867,058
2022-05-16	6.435	6.784	6.261	6.708	4.065	700,156
2022-05-13	6.021	6.457	6.021	6.359	3.854	730,575
2022-05-12	6.348	6.359	5.988	6.108	3.702	780,045
2022-05-11	6.315	6.446	6.163	6.414	3.887	488,563
2022-05-10	6.457	6.457	5.945	6.272	3.801	2,141,375
2022-05-09	6.872	6.981	6.381	6.457	3.913	799,327
2022-05-06	6.774	7.024	6.763	6.948	4.211	20,756,152
2022-05-05	6.970	7.330	6.741	7.090	4.297	1,420,756
2022-05-04	6.948	6.948	6.839	6.850	4.151	744,843
2022-05-03	6.904	6.948	6.686	6.850	4.151	571,395
2022-05-02	6.817	6.992	6.632	6.719	4.072	885,604
2022-04-29	6.981	7.210	6.872	7.188	4.356	654,434
2022-04-28	7.199	7.243	6.806	7.101	4.303	986,608
2022-04-27	6.926	7.373	6.861	7.144	4.330	1,194,157
2022-04-26	6.544	6.850	6.523	6.850	4.151	540,512
2022-04-25	7.057	7.057	6.435	6.675	4.046	1,555,382
2022-04-22	7.024	7.210	6.894	7.144	4.330	594,733
2022-04-21	7.046	7.101	6.915	7.057	4.277	383,629
2022-04-20	7.275	7.275	6.828	6.904	4.184	644,244
2022-04-19	7.155	7.439	7.068	7.112	4.310	653,077
2022-04-13	6.817	7.199	6.741	7.166	4.343	910,884
2022-04-12	6.708	6.850	6.610	6.664	4.039	768,590
2022-04-11	6.872	7.079	6.697	6.763	4.098	732,291
2022-04-08	7.253	7.264	6.806	6.894	4.178	1,574,166
2022-04-07	7.384	7.450	7.035	7.221	4.376	916,423
2022-04-06	7.068	7.472	6.981	7.373	4.469	2,631,253

← NewerPage 19 of 21 · 1,257 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.