Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 3.681 | 3.709 | 3.589 | 3.599 | 3.300 | 61,489 |
| 2025-10-30 | 3.676 | 3.741 | 3.594 | 3.687 | 3.380 | 122,610 |
| 2025-10-29 | 3.649 | 3.709 | 3.556 | 3.698 | 3.390 | 96,525 |
| 2025-10-28 | 3.610 | 3.649 | 3.589 | 3.649 | 3.345 | 64,510 |
| 2025-10-27 | 3.605 | 3.703 | 3.594 | 3.610 | 3.310 | 26,048 |
| 2025-10-24 | 3.512 | 3.692 | 3.512 | 3.654 | 3.350 | 74,477 |
| 2025-10-23 | 3.572 | 3.698 | 3.534 | 3.534 | 3.240 | 84,271 |
| 2025-10-22 | 3.714 | 3.807 | 3.387 | 3.425 | 3.140 | 76,176 |
| 2025-10-21 | 3.670 | 3.834 | 3.665 | 3.665 | 3.360 | 74,349 |
| 2025-10-20 | 3.818 | 3.921 | 3.747 | 3.763 | 3.450 | 63,584 |
| 2025-10-17 | 3.719 | 3.894 | 3.709 | 3.709 | 3.400 | 49,054 |
| 2025-10-16 | 3.665 | 3.850 | 3.643 | 3.714 | 3.405 | 29,390 |
| 2025-10-15 | 3.654 | 3.823 | 3.545 | 3.823 | 3.505 | 82,619 |
| 2025-10-14 | 3.818 | 3.861 | 3.654 | 3.654 | 3.350 | 66,409 |
| 2025-10-13 | 3.872 | 3.883 | 3.818 | 3.861 | 3.540 | 17,255 |
| 2025-10-10 | 4.019 | 4.019 | 3.872 | 3.889 | 3.565 | 81,306 |
| 2025-10-09 | 4.047 | 4.129 | 3.965 | 3.965 | 3.635 | 32,482 |
| 2025-10-08 | 3.943 | 4.047 | 3.899 | 4.047 | 3.710 | 95,731 |
| 2025-10-07 | 4.287 | 4.287 | 4.036 | 4.058 | 3.720 | 60,040 |
| 2025-10-06 | 4.145 | 4.172 | 4.123 | 4.134 | 3.790 | 23,220 |
| 2025-10-03 | 4.101 | 4.205 | 3.981 | 4.036 | 3.700 | 63,506 |
| 2025-10-02 | 4.363 | 4.363 | 4.090 | 4.178 | 3.830 | 95,211 |
| 2025-10-01 | 4.385 | 4.423 | 4.303 | 4.363 | 4.000 | 93,710 |
| 2025-09-30 | 4.472 | 4.663 | 4.330 | 4.428 | 4.060 | 150,188 |
| 2025-09-29 | 4.407 | 4.527 | 4.096 | 4.428 | 4.060 | 384,900 |
| 2025-09-26 | 4.363 | 4.559 | 4.336 | 4.467 | 4.095 | 109,091 |
| 2025-09-25 | 4.319 | 4.358 | 4.276 | 4.358 | 3.995 | 277,110 |
| 2025-09-24 | 4.243 | 4.314 | 4.199 | 4.276 | 3.920 | 249,382 |
| 2025-09-23 | 4.101 | 4.248 | 4.101 | 4.216 | 3.865 | 137,366 |
| 2025-09-22 | 4.090 | 4.254 | 4.090 | 4.101 | 3.760 | 90,489 |
| 2025-09-19 | 3.916 | 4.036 | 3.878 | 4.019 | 3.685 | 81,102 |
| 2025-09-18 | 3.921 | 3.954 | 3.905 | 3.954 | 3.625 | 77,528 |
| 2025-09-17 | 3.916 | 3.916 | 3.818 | 3.850 | 3.530 | 62,607 |
| 2025-09-16 | 3.779 | 3.899 | 3.779 | 3.823 | 3.505 | 15,085 |
| 2025-09-15 | 3.763 | 3.894 | 3.763 | 3.829 | 3.510 | 115,664 |
| 2025-09-12 | 3.752 | 3.839 | 3.752 | 3.829 | 3.510 | 77,057 |
| 2025-09-11 | 3.839 | 3.905 | 3.752 | 3.905 | 3.580 | 57,564 |
| 2025-09-10 | 3.829 | 3.834 | 3.763 | 3.834 | 3.515 | 52,780 |
| 2025-09-09 | 3.752 | 3.818 | 3.654 | 3.818 | 3.500 | 107,526 |
| 2025-09-08 | 3.654 | 3.725 | 3.638 | 3.725 | 3.415 | 82,452 |
| 2025-09-05 | 3.654 | 3.654 | 3.610 | 3.643 | 3.340 | 19,594 |
| 2025-09-04 | 3.545 | 3.649 | 3.545 | 3.649 | 3.345 | 7,768 |
| 2025-09-03 | 3.632 | 3.638 | 3.572 | 3.616 | 3.315 | 28,639 |
| 2025-09-02 | 3.610 | 3.665 | 3.610 | 3.632 | 3.330 | 73,097 |
| 2025-09-01 | 3.703 | 3.703 | 3.610 | 3.610 | 3.310 | 54,513 |
| 2025-08-29 | 3.594 | 3.676 | 3.594 | 3.676 | 3.370 | 74,924 |
| 2025-08-28 | 3.567 | 3.654 | 3.550 | 3.654 | 3.350 | 87,875 |
| 2025-08-27 | 3.610 | 3.627 | 3.430 | 3.599 | 3.300 | 46,812 |
| 2025-08-26 | 3.692 | 3.692 | 3.430 | 3.441 | 3.155 | 126,845 |
| 2025-08-25 | 3.490 | 3.638 | 3.447 | 3.621 | 3.320 | 105,801 |
| 2025-08-22 | 3.381 | 3.496 | 3.381 | 3.425 | 3.140 | 216,073 |
| 2025-08-21 | 3.725 | 3.730 | 3.403 | 3.512 | 3.220 | 417,557 |
| 2025-08-20 | 3.709 | 3.943 | 3.709 | 3.894 | 3.570 | 86,501 |
| 2025-08-19 | 3.730 | 3.818 | 3.725 | 3.818 | 3.500 | 155,443 |
| 2025-08-18 | 3.927 | 3.927 | 3.763 | 3.763 | 3.450 | 64,265 |
| 2025-08-15 | 3.818 | 3.823 | 3.785 | 3.812 | 3.495 | 63,790 |
| 2025-08-14 | 3.763 | 3.921 | 3.763 | 3.818 | 3.500 | 72,851 |
| 2025-08-13 | 3.769 | 3.856 | 3.763 | 3.763 | 3.450 | 84,045 |
| 2025-08-12 | 3.949 | 3.949 | 3.796 | 3.796 | 3.480 | 55,406 |
| 2025-08-11 | 3.763 | 3.856 | 3.763 | 3.845 | 3.525 | 157,557 |
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.