Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	7.384	7.384	7.024	7.046	4.270	1,702,586
2022-04-04	7.690	7.733	7.264	7.297	4.422	1,812,292
2022-04-01	7.439	7.722	7.286	7.635	4.627	1,950,894
2022-03-31	7.155	7.592	6.915	7.352	4.455	1,859,759
2022-03-30	7.177	7.439	7.003	7.090	4.297	1,338,877
2022-03-29	7.592	7.766	6.894	7.003	4.244	2,559,686
2022-03-28	7.417	7.919	7.417	7.417	4.495	2,791,743
2022-03-25	7.024	7.330	6.588	7.177	4.350	2,432,837
2022-03-24	7.068	7.177	6.828	6.894	4.178	906,208
2022-03-23	7.090	7.155	6.872	7.024	4.257	1,232,105
2022-03-22	6.763	7.090	6.654	7.003	4.244	2,007,126
2022-03-21	6.370	6.763	6.326	6.719	4.072	1,055,588
2022-03-18	6.501	6.501	6.065	6.326	3.834	691,873
2022-03-17	6.217	6.479	6.130	6.479	3.927	721,846
2022-03-16	5.825	6.370	5.825	6.174	3.742	986,229
2022-03-15	6.108	6.152	5.912	6.108	3.702	719,052
2022-03-14	6.828	6.828	6.217	6.392	3.874	1,170,317
2022-03-11	6.566	6.850	6.544	6.675	4.046	807,354
2022-03-10	6.872	6.915	6.326	6.457	3.913	1,125,398
2022-03-09	6.544	7.024	6.544	6.719	4.072	2,144,381
2022-03-08	6.435	6.501	6.152	6.501	3.940	1,245,477
2022-03-07	6.108	6.435	5.628	6.326	3.834	1,876,377
2022-03-04	5.672	5.999	5.356	5.934	3.596	1,262,878
2022-03-03	5.803	6.130	5.628	5.716	3.464	972,076
2022-03-02	6.370	6.370	5.759	5.868	3.556	1,891,063
2022-03-01	6.348	6.566	5.825	6.065	3.675	2,877,267
2022-02-28	5.563	6.217	5.268	6.108	3.702	3,344,849
2022-02-25	5.127	5.399	5.127	5.170	3.133	1,031,221
2022-02-24	5.268	5.268	4.832	5.105	3.094	1,113,974
2022-02-23	4.996	5.345	4.996	5.181	3.140	745,232
2022-02-22	4.636	5.094	4.396	5.017	3.041	810,293
2022-02-21	4.908	4.908	4.592	4.734	2.869	399,551
2022-02-18	5.345	5.606	4.636	4.897	2.968	1,693,423
2022-02-17	5.290	5.672	5.257	5.345	3.239	690,003
2022-02-16	5.127	5.257	5.083	5.181	3.140	318,030
2022-02-15	5.181	5.279	4.985	5.050	3.061	448,056
2022-02-14	5.410	5.410	5.159	5.181	3.140	297,462
2022-02-11	5.247	5.443	5.083	5.443	3.299	214,752
2022-02-10	5.345	5.454	5.323	5.334	3.233	258,966
2022-02-09	5.454	5.476	5.334	5.476	3.318	315,117
2022-02-08	5.541	5.541	5.334	5.476	3.318	285,102
2022-02-07	5.541	5.563	5.399	5.476	3.318	242,773
2022-02-04	5.650	5.650	5.497	5.563	3.371	155,057
2022-02-03	5.628	5.628	5.443	5.606	3.398	241,175
2022-02-02	5.137	5.650	5.137	5.541	3.358	750,740
2022-02-01	5.476	5.519	5.334	5.366	3.252	286,222
2022-01-31	5.585	5.606	5.290	5.476	3.318	942,839
2022-01-28	5.192	5.541	5.148	5.541	3.358	1,243,363
2022-01-27	4.963	5.170	4.701	5.148	3.120	794,044
2022-01-26	4.668	5.017	4.592	4.963	3.008	511,770
2022-01-25	4.592	4.843	4.538	4.690	2.843	848,462
2022-01-24	4.756	4.767	4.494	4.636	2.809	1,114,277
2022-01-21	5.007	5.007	4.767	4.799	2.909	921,225
2022-01-20	5.214	5.225	5.028	5.072	3.074	750,750
2022-01-19	5.366	5.366	5.192	5.290	3.206	696,845
2022-01-18	5.519	5.585	5.268	5.443	3.299	722,165
2022-01-17	5.716	5.737	5.410	5.497	3.332	603,882
2022-01-14	5.672	5.716	5.519	5.650	3.424	638,282
2022-01-13	5.846	5.934	5.628	5.781	3.504	634,164
2022-01-12	5.519	5.868	5.519	5.694	3.451	1,079,298

← NewerPage 20 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.