Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 4.010 | 4.350 | 4.010 | 4.340 | 4.340 | 566,629 |
| 2026-04-28 | 4.210 | 4.260 | 3.950 | 4.000 | 4.000 | 550,186 |
| 2026-04-27 | 3.860 | 4.120 | 3.800 | 4.100 | 4.100 | 1,216,019 |
| 2026-04-24 | 3.600 | 3.790 | 3.450 | 3.720 | 3.720 | 372,675 |
| 2026-04-23 | 3.530 | 3.660 | 3.500 | 3.560 | 3.560 | 88,448 |
| 2026-04-22 | 3.440 | 3.730 | 3.440 | 3.600 | 3.600 | 271,990 |
| 2026-04-21 | 3.400 | 3.560 | 3.380 | 3.470 | 3.470 | 171,202 |
| 2026-04-20 | 3.480 | 3.690 | 3.480 | 3.500 | 3.500 | 108,568 |
| 2026-04-17 | 3.670 | 3.820 | 3.500 | 3.540 | 3.540 | 166,571 |
| 2026-04-16 | 3.800 | 3.800 | 3.620 | 3.740 | 3.740 | 132,037 |
| 2026-04-15 | 3.780 | 3.840 | 3.620 | 3.740 | 3.740 | 192,270 |
| 2026-04-14 | 3.660 | 3.790 | 3.500 | 3.770 | 3.770 | 569,359 |
| 2026-04-13 | 3.390 | 3.660 | 3.380 | 3.660 | 3.660 | 848,407 |
| 2026-04-10 | 3.280 | 3.420 | 3.280 | 3.360 | 3.360 | 316,083 |
| 2026-04-09 | 3.360 | 3.360 | 3.300 | 3.330 | 3.330 | 517,221 |
| 2026-04-08 | 3.350 | 3.450 | 3.330 | 3.410 | 3.410 | 308,349 |
| 2026-04-07 | 3.500 | 3.500 | 3.330 | 3.460 | 3.460 | 221,694 |
| 2026-04-01 | 3.415 | 3.575 | 3.400 | 3.400 | 3.400 | 119,075 |
| 2026-03-31 | 3.520 | 3.590 | 3.440 | 3.465 | 3.465 | 351,515 |
| 2026-03-30 | 3.550 | 3.900 | 3.455 | 3.540 | 3.540 | 636,949 |
| 2026-03-27 | 3.575 | 3.575 | 3.380 | 3.405 | 3.405 | 284,677 |
| 2026-03-26 | 3.470 | 3.585 | 3.410 | 3.575 | 3.575 | 156,428 |
| 2026-03-25 | 3.505 | 3.600 | 3.480 | 3.500 | 3.500 | 305,512 |
| 2026-03-24 | 3.360 | 3.535 | 3.350 | 3.480 | 3.480 | 378,131 |
| 2026-03-23 | 3.375 | 3.440 | 3.250 | 3.350 | 3.350 | 614,083 |
| 2026-03-20 | 3.730 | 3.730 | 3.430 | 3.495 | 3.495 | 484,602 |
| 2026-03-19 | 4.200 | 4.200 | 3.550 | 3.630 | 3.630 | 1,319,118 |
| 2026-03-18 | 3.890 | 4.055 | 3.550 | 3.945 | 3.945 | 827,725 |
| 2026-03-17 | 3.960 | 4.030 | 3.700 | 3.925 | 3.925 | 597,434 |
| 2026-03-16 | 3.900 | 4.405 | 3.900 | 4.050 | 4.050 | 913,474 |
| 2026-03-13 | 3.850 | 4.185 | 3.605 | 3.900 | 3.900 | 1,395,443 |
| 2026-03-12 | 3.420 | 3.750 | 3.420 | 3.750 | 3.750 | 600,948 |
| 2026-03-11 | 3.750 | 3.750 | 3.415 | 3.415 | 3.415 | 1,148,063 |
| 2026-03-10 | 3.800 | 3.800 | 3.515 | 3.675 | 3.675 | 1,043,076 |
| 2026-03-09 | 3.875 | 4.200 | 3.510 | 3.700 | 3.700 | 2,689,997 |
| 2026-03-06 | 5.007 | 5.372 | 4.799 | 5.001 | 4.585 | 1,729,490 |
| 2026-03-05 | 5.726 | 5.999 | 4.810 | 5.181 | 4.750 | 3,279,661 |
| 2026-03-04 | 4.527 | 6.272 | 4.494 | 5.454 | 5.000 | 7,150,573 |
| 2026-03-03 | 3.534 | 4.799 | 3.534 | 4.363 | 4.000 | 5,583,953 |
| 2026-03-02 | 3.327 | 3.496 | 3.267 | 3.490 | 3.200 | 1,338,931 |
| 2026-02-27 | 3.136 | 3.376 | 3.054 | 3.098 | 2.840 | 216,879 |
| 2026-02-26 | 3.469 | 3.469 | 3.109 | 3.141 | 2.880 | 396,912 |
| 2026-02-25 | 3.261 | 3.583 | 3.261 | 3.578 | 3.280 | 210,944 |
| 2026-02-24 | 3.327 | 3.490 | 3.278 | 3.469 | 3.180 | 63,618 |
| 2026-02-23 | 3.370 | 3.387 | 3.343 | 3.376 | 3.095 | 92,962 |
| 2026-02-20 | 3.212 | 3.327 | 3.174 | 3.327 | 3.050 | 271,164 |
| 2026-02-19 | 3.169 | 3.218 | 3.169 | 3.218 | 2.950 | 123,748 |
| 2026-02-18 | 3.158 | 3.218 | 3.103 | 3.218 | 2.950 | 62,320 |
| 2026-02-17 | 3.218 | 3.218 | 3.054 | 3.218 | 2.950 | 227,108 |
| 2026-02-16 | 3.250 | 3.250 | 3.136 | 3.218 | 2.950 | 57,527 |
| 2026-02-13 | 3.305 | 3.305 | 3.032 | 3.250 | 2.980 | 62,316 |
| 2026-02-12 | 2.836 | 3.349 | 2.803 | 3.327 | 3.050 | 360,178 |
| 2026-02-11 | 2.836 | 2.847 | 2.743 | 2.792 | 2.560 | 272,756 |
| 2026-02-10 | 2.836 | 2.885 | 2.765 | 2.803 | 2.570 | 227,407 |
| 2026-02-09 | 2.956 | 3.005 | 2.841 | 2.869 | 2.630 | 199,390 |
| 2026-02-06 | 3.130 | 3.174 | 2.989 | 3.049 | 2.795 | 164,129 |
| 2026-02-05 | 3.218 | 3.218 | 3.065 | 3.120 | 2.860 | 215,818 |
| 2026-02-04 | 3.289 | 3.289 | 3.163 | 3.190 | 2.925 | 130,382 |
| 2026-02-03 | 3.381 | 3.381 | 3.240 | 3.278 | 3.005 | 98,743 |
| 2026-02-02 | 3.272 | 3.327 | 3.250 | 3.300 | 3.025 | 240,097 |
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.