Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 3.332 | 3.381 | 3.305 | 3.327 | 3.050 | 261,051 |
| 2026-01-29 | 3.305 | 3.441 | 3.305 | 3.403 | 3.120 | 86,208 |
| 2026-01-28 | 3.310 | 3.447 | 3.310 | 3.447 | 3.160 | 96,909 |
| 2026-01-27 | 3.403 | 3.403 | 3.278 | 3.360 | 3.080 | 188,684 |
| 2026-01-26 | 3.447 | 3.458 | 3.212 | 3.441 | 3.155 | 182,337 |
| 2026-01-23 | 3.578 | 3.589 | 3.490 | 3.490 | 3.200 | 118,956 |
| 2026-01-22 | 3.599 | 3.599 | 3.545 | 3.578 | 3.280 | 87,396 |
| 2026-01-21 | 3.578 | 3.578 | 3.534 | 3.561 | 3.265 | 83,741 |
| 2026-01-20 | 3.599 | 3.599 | 3.540 | 3.567 | 3.270 | 40,619 |
| 2026-01-19 | 3.698 | 3.698 | 3.545 | 3.578 | 3.280 | 65,013 |
| 2026-01-16 | 3.643 | 3.709 | 3.572 | 3.654 | 3.350 | 121,717 |
| 2026-01-15 | 3.599 | 3.643 | 3.529 | 3.643 | 3.340 | 120,331 |
| 2026-01-14 | 3.610 | 3.610 | 3.534 | 3.572 | 3.275 | 97,973 |
| 2026-01-13 | 3.632 | 3.638 | 3.583 | 3.610 | 3.310 | 111,669 |
| 2026-01-12 | 3.589 | 3.643 | 3.512 | 3.632 | 3.330 | 148,667 |
| 2026-01-09 | 3.610 | 3.670 | 3.545 | 3.556 | 3.260 | 265,745 |
| 2026-01-08 | 3.545 | 3.659 | 3.545 | 3.589 | 3.290 | 79,964 |
| 2026-01-07 | 3.665 | 3.665 | 3.561 | 3.627 | 3.325 | 71,352 |
| 2026-01-06 | 3.698 | 3.698 | 3.605 | 3.632 | 3.330 | 41,711 |
| 2026-01-05 | 3.709 | 3.709 | 3.632 | 3.649 | 3.345 | 39,556 |
| 2026-01-02 | 3.599 | 3.649 | 3.490 | 3.490 | 3.200 | 293,566 |
| 2025-12-30 | 3.801 | 3.801 | 3.599 | 3.599 | 3.300 | 369,840 |
| 2025-12-29 | 3.709 | 3.829 | 3.687 | 3.719 | 3.410 | 100,308 |
| 2025-12-23 | 3.774 | 3.774 | 3.687 | 3.747 | 3.435 | 77,687 |
| 2025-12-22 | 3.796 | 3.796 | 3.698 | 3.769 | 3.455 | 65,611 |
| 2025-12-19 | 3.807 | 3.807 | 3.687 | 3.687 | 3.380 | 214,502 |
| 2025-12-18 | 3.763 | 3.796 | 3.719 | 3.796 | 3.480 | 73,392 |
| 2025-12-17 | 3.709 | 3.796 | 3.692 | 3.730 | 3.420 | 19,036 |
| 2025-12-16 | 3.638 | 3.747 | 3.638 | 3.687 | 3.380 | 12,333 |
| 2025-12-15 | 3.698 | 3.834 | 3.670 | 3.670 | 3.365 | 13,390 |
| 2025-12-12 | 3.714 | 3.730 | 3.676 | 3.725 | 3.415 | 37,456 |
| 2025-12-11 | 3.709 | 3.752 | 3.709 | 3.736 | 3.425 | 101,751 |
| 2025-12-10 | 3.763 | 3.829 | 3.709 | 3.709 | 3.400 | 57,168 |
| 2025-12-09 | 3.758 | 3.796 | 3.709 | 3.769 | 3.455 | 65,351 |
| 2025-12-08 | 3.894 | 3.894 | 3.632 | 3.709 | 3.400 | 503,285 |
| 2025-12-05 | 3.883 | 3.927 | 3.763 | 3.927 | 3.600 | 239,083 |
| 2025-12-04 | 3.949 | 3.949 | 3.834 | 3.949 | 3.620 | 198,992 |
| 2025-12-03 | 3.938 | 3.949 | 3.801 | 3.872 | 3.550 | 261,157 |
| 2025-12-02 | 4.058 | 4.058 | 3.938 | 3.938 | 3.610 | 17,026 |
| 2025-12-01 | 3.992 | 4.085 | 3.981 | 4.019 | 3.685 | 107,449 |
| 2025-11-28 | 3.959 | 3.981 | 3.850 | 3.981 | 3.650 | 132,877 |
| 2025-11-27 | 4.058 | 4.058 | 3.927 | 3.954 | 3.625 | 215,214 |
| 2025-11-26 | 3.905 | 4.036 | 3.905 | 4.036 | 3.700 | 42,410 |
| 2025-11-25 | 4.090 | 4.090 | 3.938 | 3.943 | 3.615 | 19,790 |
| 2025-11-24 | 4.047 | 4.047 | 3.889 | 3.998 | 3.665 | 147,911 |
| 2025-11-21 | 4.047 | 4.047 | 3.850 | 4.047 | 3.710 | 116,044 |
| 2025-11-20 | 3.916 | 4.090 | 3.905 | 4.047 | 3.710 | 221,961 |
| 2025-11-19 | 3.959 | 4.036 | 3.872 | 3.910 | 3.585 | 155,568 |
| 2025-11-18 | 3.981 | 4.058 | 3.703 | 3.927 | 3.600 | 236,330 |
| 2025-11-17 | 3.654 | 4.047 | 3.643 | 4.047 | 3.710 | 369,142 |
| 2025-11-14 | 3.654 | 3.741 | 3.507 | 3.709 | 3.400 | 231,461 |
| 2025-11-13 | 3.545 | 3.687 | 3.496 | 3.599 | 3.300 | 195,531 |
| 2025-11-12 | 3.545 | 3.545 | 3.430 | 3.501 | 3.210 | 71,266 |
| 2025-11-11 | 3.578 | 3.638 | 3.485 | 3.501 | 3.210 | 154,425 |
| 2025-11-10 | 3.589 | 3.616 | 3.540 | 3.556 | 3.260 | 173,278 |
| 2025-11-07 | 3.616 | 3.616 | 3.529 | 3.534 | 3.240 | 186,304 |
| 2025-11-06 | 3.545 | 3.621 | 3.534 | 3.561 | 3.265 | 161,074 |
| 2025-11-05 | 3.572 | 3.572 | 3.496 | 3.523 | 3.230 | 43,192 |
| 2025-11-04 | 3.599 | 3.654 | 3.572 | 3.578 | 3.280 | 65,463 |
| 2025-11-03 | 3.599 | 3.670 | 3.518 | 3.665 | 3.360 | 83,796 |
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.