Awilco LNG ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	5.563	5.716	5.399	5.672	3.437	1,457,944
2022-01-10	5.825	5.868	5.454	5.541	3.358	1,098,618
2022-01-07	5.868	5.912	5.672	5.825	3.530	840,653
2022-01-06	5.846	6.065	5.759	5.803	3.517	887,282
2022-01-05	6.108	6.108	5.628	5.934	3.596	2,877,767
2022-01-04	6.763	6.763	6.195	6.305	3.821	1,480,042
2022-01-03	7.199	7.221	6.348	6.719	4.072	2,153,134
2021-12-30	7.090	7.177	6.981	7.133	4.323	472,777
2021-12-29	7.090	7.090	6.894	7.090	4.297	584,061
2021-12-28	7.373	7.417	6.981	7.090	4.297	1,016,298
2021-12-27	6.435	7.373	6.435	7.373	4.469	1,994,419
2021-12-23	6.675	6.828	6.392	6.544	3.966	720,965
2021-12-22	6.392	6.632	6.043	6.610	4.006	965,687
2021-12-21	6.392	6.435	5.977	6.152	3.728	764,153
2021-12-20	5.890	6.370	5.868	6.305	3.821	715,227
2021-12-17	5.781	6.217	5.781	6.065	3.675	741,628
2021-12-16	6.130	6.130	5.825	6.043	3.662	498,640
2021-12-15	6.108	6.108	5.694	5.890	3.570	632,516
2021-12-14	6.283	6.326	5.737	5.890	3.570	1,305,678
2021-12-13	6.326	6.719	6.065	6.326	3.834	1,298,256
2021-12-10	6.348	6.348	6.108	6.239	3.781	486,549
2021-12-09	6.261	6.348	6.108	6.348	3.847	422,586
2021-12-08	6.174	6.370	6.086	6.217	3.768	731,480
2021-12-07	6.217	6.414	6.043	6.174	3.742	851,635
2021-12-06	6.283	6.348	5.999	6.283	3.808	1,394,284
2021-12-03	6.544	6.697	6.217	6.392	3.874	1,250,674
2021-12-02	6.544	6.654	6.195	6.523	3.953	1,647,377
2021-12-01	6.654	6.850	6.261	6.326	3.834	2,717,490
2021-11-30	5.476	6.697	5.421	6.654	4.032	4,839,534
2021-11-29	4.963	5.606	4.963	5.563	3.371	4,584,975
2021-11-26	5.203	5.203	4.799	4.854	2.942	1,675,950
2021-11-25	5.236	5.366	4.930	5.279	3.199	1,817,676
2021-11-24	5.127	5.268	4.996	5.127	3.107	1,130,910
2021-11-23	5.127	5.127	4.887	5.094	3.087	1,127,054
2021-11-22	4.854	5.214	4.854	5.061	3.067	2,335,453
2021-11-19	4.461	4.876	4.407	4.799	2.909	1,628,858
2021-11-18	4.505	4.581	4.385	4.461	2.704	941,168
2021-11-17	4.690	4.767	4.505	4.603	2.790	692,515
2021-11-16	4.690	4.734	4.461	4.679	2.836	711,835
2021-11-15	4.788	4.887	4.603	4.701	2.849	587,646
2021-11-12	4.592	4.723	4.592	4.723	2.862	177,591
2021-11-11	4.636	4.723	4.570	4.679	2.836	383,200
2021-11-10	4.777	4.777	4.581	4.647	2.816	261,191
2021-11-09	4.799	5.061	4.712	4.712	2.856	1,055,663
2021-11-08	4.581	4.810	4.538	4.799	2.909	1,134,796
2021-11-05	4.472	4.614	4.385	4.581	2.776	573,693
2021-11-04	4.581	4.614	4.516	4.527	2.743	268,742
2021-11-03	4.581	4.636	4.472	4.505	2.730	278,880
2021-11-02	4.625	4.625	4.439	4.527	2.743	527,570
2021-11-01	4.658	4.865	4.418	4.527	2.743	2,008,355
2021-10-29	4.439	4.788	4.374	4.581	2.776	1,692,901
2021-10-28	4.407	4.428	4.221	4.418	2.677	671,048
2021-10-27	4.363	4.385	4.221	4.341	2.631	649,113
2021-10-26	4.308	4.363	4.145	4.363	2.644	716,471
2021-10-25	4.341	4.352	4.221	4.352	2.638	159,808
2021-10-22	4.407	4.407	4.243	4.363	2.644	306,151
2021-10-21	4.341	4.439	4.298	4.363	2.644	241,486
2021-10-20	4.527	4.603	4.363	4.461	2.704	480,994
2021-10-19	4.450	4.647	4.407	4.505	2.730	930,964
2021-10-18	4.221	4.385	4.134	4.298	2.605	736,421

← NewerPage 21 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.