Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 3.818 | 3.818 | 3.752 | 3.763 | 3.450 | 100,865 |
| 2025-08-07 | 3.872 | 3.872 | 3.736 | 3.845 | 3.525 | 29,747 |
| 2025-08-06 | 3.774 | 3.845 | 3.659 | 3.845 | 3.525 | 109,864 |
| 2025-08-05 | 4.030 | 4.030 | 3.654 | 3.774 | 3.460 | 175,332 |
| 2025-08-04 | 4.096 | 4.096 | 3.599 | 3.818 | 3.500 | 163,256 |
| 2025-08-01 | 4.101 | 4.101 | 3.605 | 3.818 | 3.500 | 219,258 |
| 2025-07-31 | 3.839 | 4.101 | 3.839 | 4.101 | 3.760 | 70,158 |
| 2025-07-30 | 4.058 | 4.254 | 3.949 | 4.047 | 3.710 | 288,822 |
| 2025-07-29 | 4.254 | 4.336 | 3.927 | 4.167 | 3.820 | 595,247 |
| 2025-07-28 | 3.480 | 4.919 | 3.392 | 4.434 | 4.065 | 1,767,469 |
| 2025-07-25 | 3.381 | 3.425 | 3.321 | 3.376 | 3.095 | 163,990 |
| 2025-07-24 | 3.381 | 3.420 | 3.272 | 3.420 | 3.135 | 69,594 |
| 2025-07-23 | 3.283 | 3.381 | 3.283 | 3.381 | 3.100 | 97,093 |
| 2025-07-22 | 3.256 | 3.338 | 3.229 | 3.338 | 3.060 | 97,726 |
| 2025-07-21 | 3.381 | 3.381 | 3.223 | 3.305 | 3.030 | 36,288 |
| 2025-07-18 | 3.272 | 3.381 | 3.250 | 3.381 | 3.100 | 82,367 |
| 2025-07-17 | 3.381 | 3.381 | 3.272 | 3.283 | 3.010 | 137,130 |
| 2025-07-16 | 3.436 | 3.436 | 3.316 | 3.381 | 3.100 | 35,706 |
| 2025-07-15 | 3.480 | 3.480 | 3.305 | 3.447 | 3.160 | 88,186 |
| 2025-07-14 | 3.599 | 3.599 | 3.343 | 3.343 | 3.065 | 114,175 |
| 2025-07-11 | 3.599 | 3.599 | 3.392 | 3.436 | 3.150 | 112,783 |
| 2025-07-10 | 3.599 | 3.599 | 3.490 | 3.534 | 3.240 | 28,295 |
| 2025-07-09 | 3.599 | 3.599 | 3.387 | 3.567 | 3.270 | 86,191 |
| 2025-07-08 | 3.561 | 3.561 | 3.463 | 3.561 | 3.265 | 49,749 |
| 2025-07-07 | 3.469 | 3.545 | 3.447 | 3.485 | 3.195 | 81,244 |
| 2025-07-04 | 3.381 | 3.414 | 3.272 | 3.414 | 3.130 | 65,038 |
| 2025-07-03 | 3.272 | 3.310 | 3.190 | 3.245 | 2.975 | 65,338 |
| 2025-07-02 | 3.218 | 3.354 | 3.218 | 3.294 | 3.020 | 83,464 |
| 2025-07-01 | 3.381 | 3.381 | 3.174 | 3.272 | 3.000 | 47,848 |
| 2025-06-30 | 3.490 | 3.490 | 3.272 | 3.283 | 3.010 | 71,796 |
| 2025-06-27 | 3.561 | 3.561 | 3.240 | 3.463 | 3.175 | 119,309 |
| 2025-06-26 | 3.534 | 3.583 | 3.534 | 3.534 | 3.240 | 43,704 |
| 2025-06-25 | 3.534 | 3.676 | 3.534 | 3.572 | 3.275 | 90,488 |
| 2025-06-24 | 3.796 | 3.818 | 3.469 | 3.681 | 3.375 | 122,745 |
| 2025-06-23 | 3.692 | 3.867 | 3.692 | 3.785 | 3.470 | 162,920 |
| 2025-06-20 | 3.785 | 3.785 | 3.518 | 3.578 | 3.280 | 96,470 |
| 2025-06-19 | 3.818 | 3.818 | 3.469 | 3.703 | 3.395 | 151,192 |
| 2025-06-18 | 3.763 | 3.878 | 3.599 | 3.763 | 3.450 | 261,055 |
| 2025-06-17 | 3.818 | 3.818 | 3.578 | 3.719 | 3.410 | 228,054 |
| 2025-06-16 | 3.447 | 3.698 | 3.218 | 3.490 | 3.200 | 477,024 |
| 2025-06-13 | 3.240 | 3.469 | 3.201 | 3.441 | 3.155 | 254,542 |
| 2025-06-12 | 3.240 | 3.240 | 3.130 | 3.218 | 2.950 | 59,081 |
| 2025-06-11 | 2.994 | 3.201 | 2.972 | 3.130 | 2.870 | 145,773 |
| 2025-06-10 | 3.021 | 3.054 | 2.940 | 3.005 | 2.755 | 164,980 |
| 2025-06-06 | 2.727 | 3.043 | 2.727 | 3.000 | 2.750 | 188,958 |
| 2025-06-05 | 2.574 | 2.814 | 2.563 | 2.809 | 2.575 | 128,803 |
| 2025-06-04 | 2.705 | 2.754 | 2.700 | 2.705 | 2.480 | 188,796 |
| 2025-06-03 | 2.623 | 2.760 | 2.623 | 2.754 | 2.525 | 191,150 |
| 2025-06-02 | 2.514 | 2.727 | 2.514 | 2.727 | 2.500 | 72,540 |
| 2025-05-30 | 2.569 | 2.672 | 2.569 | 2.629 | 2.410 | 39,182 |
| 2025-05-28 | 2.520 | 2.645 | 2.509 | 2.569 | 2.355 | 187,492 |
| 2025-05-27 | 2.743 | 2.743 | 2.509 | 2.672 | 2.450 | 182,140 |
| 2025-05-26 | 2.678 | 2.694 | 2.618 | 2.640 | 2.420 | 111,314 |
| 2025-05-23 | 2.781 | 2.781 | 2.640 | 2.640 | 2.420 | 34,318 |
| 2025-05-22 | 2.705 | 2.716 | 2.623 | 2.672 | 2.450 | 40,852 |
| 2025-05-21 | 2.765 | 2.929 | 2.618 | 2.672 | 2.450 | 237,953 |
| 2025-05-20 | 2.885 | 2.885 | 2.781 | 2.792 | 2.560 | 49,999 |
| 2025-05-19 | 2.836 | 2.891 | 2.672 | 2.891 | 2.650 | 167,528 |
| 2025-05-16 | 2.836 | 2.912 | 2.727 | 2.787 | 2.555 | 257,052 |
| 2025-05-15 | 2.678 | 2.940 | 2.651 | 2.934 | 2.690 | 69,385 |
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.