Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 2.727 | 2.831 | 2.667 | 2.727 | 2.500 | 112,941 |
| 2025-05-13 | 2.836 | 2.836 | 2.618 | 2.727 | 2.500 | 102,806 |
| 2025-05-12 | 2.721 | 2.738 | 2.618 | 2.618 | 2.400 | 118,828 |
| 2025-05-09 | 2.721 | 2.721 | 2.596 | 2.700 | 2.475 | 16,609 |
| 2025-05-08 | 2.771 | 2.771 | 2.536 | 2.596 | 2.380 | 263,792 |
| 2025-05-07 | 2.727 | 2.820 | 2.623 | 2.771 | 2.540 | 61,865 |
| 2025-05-06 | 2.618 | 2.776 | 2.618 | 2.727 | 2.500 | 87,484 |
| 2025-05-05 | 2.487 | 2.618 | 2.487 | 2.618 | 2.400 | 103,255 |
| 2025-05-02 | 2.825 | 2.825 | 2.509 | 2.618 | 2.400 | 244,057 |
| 2025-04-30 | 2.531 | 2.727 | 2.481 | 2.727 | 2.500 | 132,105 |
| 2025-04-29 | 2.672 | 2.727 | 2.454 | 2.607 | 2.390 | 283,934 |
| 2025-04-28 | 2.771 | 2.880 | 2.509 | 2.645 | 2.425 | 469,436 |
| 2025-04-25 | 3.000 | 3.000 | 2.869 | 2.880 | 2.640 | 75,525 |
| 2025-04-24 | 3.049 | 3.049 | 2.820 | 2.891 | 2.650 | 25,632 |
| 2025-04-23 | 3.054 | 3.054 | 2.869 | 2.869 | 2.630 | 28,455 |
| 2025-04-22 | 3.054 | 3.054 | 2.781 | 3.049 | 2.795 | 64,455 |
| 2025-04-16 | 3.054 | 3.054 | 2.798 | 2.798 | 2.565 | 18,746 |
| 2025-04-15 | 3.218 | 3.218 | 2.896 | 2.956 | 2.710 | 67,536 |
| 2025-04-14 | 3.458 | 3.458 | 3.065 | 3.218 | 2.950 | 54,114 |
| 2025-04-11 | 2.891 | 3.207 | 2.836 | 2.891 | 2.650 | 166,167 |
| 2025-04-10 | 2.891 | 3.218 | 2.727 | 2.727 | 2.500 | 230,452 |
| 2025-04-09 | 2.781 | 3.458 | 2.771 | 2.825 | 2.590 | 117,215 |
| 2025-04-08 | 2.727 | 2.727 | 2.618 | 2.727 | 2.500 | 112,898 |
| 2025-04-07 | 2.727 | 2.727 | 2.394 | 2.471 | 2.265 | 179,491 |
| 2025-04-04 | 3.043 | 3.043 | 2.618 | 2.754 | 2.525 | 142,979 |
| 2025-04-03 | 3.054 | 3.130 | 2.945 | 3.054 | 2.800 | 46,599 |
| 2025-04-02 | 3.163 | 3.163 | 2.874 | 3.081 | 2.825 | 9,554 |
| 2025-04-01 | 2.727 | 3.267 | 2.727 | 3.000 | 2.750 | 110,433 |
| 2025-03-31 | 3.599 | 3.599 | 2.923 | 2.945 | 2.700 | 590,902 |
| 2025-03-28 | 3.120 | 3.376 | 3.120 | 3.272 | 3.000 | 43,635 |
| 2025-03-27 | 3.207 | 3.250 | 3.196 | 3.229 | 2.960 | 37,549 |
| 2025-03-26 | 3.283 | 3.283 | 3.158 | 3.283 | 3.010 | 76,141 |
| 2025-03-25 | 3.381 | 3.381 | 3.190 | 3.283 | 3.010 | 126,587 |
| 2025-03-24 | 3.469 | 3.469 | 3.234 | 3.283 | 3.010 | 76,886 |
| 2025-03-21 | 3.163 | 3.289 | 3.163 | 3.289 | 3.015 | 84,137 |
| 2025-03-20 | 3.289 | 3.289 | 3.185 | 3.212 | 2.945 | 152,016 |
| 2025-03-19 | 3.163 | 3.283 | 3.163 | 3.283 | 3.010 | 48,926 |
| 2025-03-18 | 3.250 | 3.289 | 3.190 | 3.289 | 3.015 | 37,182 |
| 2025-03-17 | 3.485 | 3.485 | 3.169 | 3.289 | 3.015 | 173,385 |
| 2025-03-14 | 3.485 | 3.485 | 3.278 | 3.381 | 3.100 | 25,384 |
| 2025-03-13 | 3.163 | 3.381 | 3.163 | 3.381 | 3.100 | 14,787 |
| 2025-03-12 | 3.272 | 3.272 | 3.114 | 3.163 | 2.900 | 61,739 |
| 2025-03-11 | 3.141 | 3.218 | 3.130 | 3.218 | 2.950 | 91,159 |
| 2025-03-10 | 3.240 | 3.272 | 3.163 | 3.234 | 2.965 | 54,453 |
| 2025-03-07 | 3.272 | 3.272 | 3.218 | 3.240 | 2.970 | 97,166 |
| 2025-03-06 | 3.589 | 3.589 | 3.272 | 3.272 | 3.000 | 56,187 |
| 2025-03-05 | 3.599 | 3.599 | 3.332 | 3.332 | 3.055 | 15,893 |
| 2025-03-04 | 3.599 | 3.621 | 3.310 | 3.599 | 3.300 | 43,809 |
| 2025-03-03 | 3.927 | 3.927 | 3.605 | 3.605 | 3.305 | 74,040 |
| 2025-02-28 | 3.294 | 3.818 | 3.294 | 3.818 | 3.500 | 100,112 |
| 2025-02-27 | 3.490 | 3.518 | 3.294 | 3.480 | 3.190 | 180,954 |
| 2025-02-26 | 3.599 | 3.818 | 3.545 | 3.567 | 3.270 | 329,004 |
| 2025-02-25 | 3.818 | 3.818 | 3.540 | 3.599 | 3.300 | 174,098 |
| 2025-02-24 | 3.976 | 3.976 | 3.763 | 3.790 | 3.475 | 140,523 |
| 2025-02-21 | 3.899 | 4.074 | 3.878 | 3.921 | 3.595 | 30,114 |
| 2025-02-20 | 3.758 | 3.899 | 3.758 | 3.899 | 3.575 | 108,377 |
| 2025-02-19 | 3.818 | 3.878 | 3.785 | 3.818 | 3.500 | 164,436 |
| 2025-02-18 | 4.112 | 4.112 | 3.818 | 3.818 | 3.500 | 101,489 |
| 2025-02-17 | 4.090 | 4.216 | 3.943 | 4.090 | 3.750 | 135,160 |
| 2025-02-14 | 3.932 | 4.085 | 3.932 | 4.036 | 3.700 | 67,587 |
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.