Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 3.510 | 3.700 | 3.510 | 3.700 | 3.700 | 67,992 |
| 2026-07-24 | 3.540 | 3.680 | 3.540 | 3.670 | 3.670 | 17,324 |
| 2026-07-23 | 3.640 | 3.750 | 3.550 | 3.690 | 3.690 | 289,133 |
| 2026-07-22 | 3.600 | 3.650 | 3.550 | 3.640 | 3.640 | 41,858 |
| 2026-07-21 | 3.510 | 3.670 | 3.510 | 3.670 | 3.670 | 78,422 |
| 2026-07-20 | 3.520 | 3.690 | 3.520 | 3.560 | 3.560 | 84,687 |
| 2026-07-17 | 3.510 | 3.780 | 3.510 | 3.560 | 3.560 | 115,614 |
| 2026-07-16 | 3.550 | 3.760 | 3.550 | 3.660 | 3.660 | 28,207 |
| 2026-07-15 | 3.740 | 3.780 | 3.650 | 3.770 | 3.770 | 100,013 |
| 2026-07-14 | 3.750 | 3.750 | 3.620 | 3.740 | 3.740 | 78,971 |
| 2026-07-13 | 3.410 | 3.750 | 3.410 | 3.740 | 3.740 | 143,668 |
| 2026-07-10 | 3.640 | 3.650 | 3.470 | 3.650 | 3.650 | 148,501 |
| 2026-07-09 | 3.700 | 3.760 | 3.600 | 3.600 | 3.600 | 27,283 |
| 2026-07-08 | 3.650 | 3.760 | 3.530 | 3.760 | 3.760 | 167,957 |
| 2026-07-07 | 3.720 | 3.720 | 3.600 | 3.650 | 3.650 | 153,376 |
| 2026-07-06 | 3.260 | 3.790 | 3.260 | 3.750 | 3.750 | 382,990 |
| 2026-07-03 | 3.380 | 3.600 | 3.200 | 3.600 | 3.600 | 459,915 |
| 2026-07-02 | 3.150 | 3.500 | 3.150 | 3.490 | 3.490 | 263,031 |
| 2026-07-01 | 3.190 | 3.450 | 3.190 | 3.450 | 3.450 | 246,495 |
| 2026-06-30 | 3.200 | 3.440 | 3.070 | 3.400 | 3.400 | 268,209 |
| 2026-06-29 | 3.200 | 3.350 | 3.170 | 3.350 | 3.350 | 92,357 |
| 2026-06-26 | 3.180 | 3.310 | 3.100 | 3.310 | 3.310 | 161,128 |
| 2026-06-25 | 3.130 | 3.170 | 3.100 | 3.170 | 3.170 | 40,517 |
| 2026-06-24 | 3.140 | 3.200 | 3.100 | 3.150 | 3.150 | 147,397 |
| 2026-06-23 | 3.130 | 3.290 | 3.130 | 3.180 | 3.180 | 207,039 |
| 2026-06-22 | 3.140 | 3.250 | 3.140 | 3.240 | 3.240 | 123,055 |
| 2026-06-19 | 3.410 | 3.410 | 3.220 | 3.260 | 3.260 | 27,686 |
| 2026-06-18 | 3.420 | 3.420 | 3.260 | 3.280 | 3.280 | 45,175 |
| 2026-06-17 | 3.130 | 3.440 | 3.130 | 3.290 | 3.290 | 160,121 |
| 2026-06-16 | 3.140 | 3.240 | 3.140 | 3.200 | 3.200 | 121,452 |
| 2026-06-15 | 3.180 | 3.230 | 3.110 | 3.140 | 3.140 | 153,098 |
| 2026-06-12 | 3.200 | 3.260 | 3.170 | 3.180 | 3.180 | 166,968 |
| 2026-06-11 | 3.230 | 3.250 | 3.210 | 3.250 | 3.250 | 118,872 |
| 2026-06-10 | 3.400 | 3.400 | 3.090 | 3.250 | 3.250 | 211,233 |
| 2026-06-09 | 3.200 | 3.270 | 3.200 | 3.220 | 3.220 | 76,834 |
| 2026-06-08 | 3.400 | 3.400 | 3.220 | 3.250 | 3.250 | 157,243 |
| 2026-06-05 | 3.480 | 3.480 | 3.350 | 3.360 | 3.360 | 235,785 |
| 2026-06-04 | 3.250 | 3.400 | 3.100 | 3.400 | 3.400 | 531,515 |
| 2026-06-03 | 3.300 | 3.310 | 3.160 | 3.240 | 3.240 | 345,210 |
| 2026-06-02 | 3.380 | 3.400 | 3.310 | 3.320 | 3.320 | 29,262 |
| 2026-06-01 | 3.420 | 3.420 | 3.310 | 3.360 | 3.360 | 67,593 |
| 2026-05-29 | 3.340 | 3.380 | 3.310 | 3.370 | 3.370 | 50,864 |
| 2026-05-28 | 3.310 | 3.430 | 3.310 | 3.430 | 3.430 | 44,903 |
| 2026-05-27 | 3.310 | 3.440 | 3.310 | 3.430 | 3.430 | 205,330 |
| 2026-05-26 | 3.650 | 3.650 | 3.340 | 3.410 | 3.410 | 270,640 |
| 2026-05-22 | 3.390 | 3.440 | 3.330 | 3.370 | 3.370 | 104,722 |
| 2026-05-21 | 3.320 | 3.520 | 3.320 | 3.390 | 3.390 | 316,604 |
| 2026-05-20 | 3.430 | 3.600 | 3.360 | 3.450 | 3.450 | 435,642 |
| 2026-05-19 | 3.320 | 3.560 | 3.320 | 3.490 | 3.490 | 163,521 |
| 2026-05-18 | 3.500 | 3.600 | 3.280 | 3.540 | 3.540 | 388,000 |
| 2026-05-15 | 3.350 | 3.380 | 3.280 | 3.380 | 3.380 | 208,244 |
| 2026-05-13 | 3.460 | 3.500 | 3.300 | 3.350 | 3.350 | 314,415 |
| 2026-05-12 | 3.980 | 3.980 | 3.360 | 3.410 | 3.410 | 250,121 |
| 2026-05-11 | 3.610 | 3.730 | 3.600 | 3.600 | 3.600 | 179,290 |
| 2026-05-08 | 3.640 | 3.830 | 3.620 | 3.620 | 3.620 | 210,059 |
| 2026-05-07 | 3.750 | 3.780 | 3.620 | 3.660 | 3.660 | 276,637 |
| 2026-05-06 | 3.960 | 4.040 | 3.800 | 3.800 | 3.800 | 262,740 |
| 2026-05-05 | 4.070 | 4.140 | 3.940 | 3.980 | 3.980 | 192,309 |
| 2026-05-04 | 4.380 | 4.380 | 4.130 | 4.130 | 4.130 | 252,918 |
| 2026-04-30 | 4.200 | 4.330 | 4.090 | 4.090 | 4.090 | 331,628 |
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.