Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 3.932 | 4.085 | 3.932 | 4.036 | 3.700 | 67,587 |
| 2025-02-13 | 3.970 | 4.107 | 3.938 | 4.101 | 3.760 | 65,811 |
| 2025-02-12 | 3.714 | 4.221 | 3.714 | 3.927 | 3.600 | 57,024 |
| 2025-02-11 | 3.927 | 4.194 | 3.676 | 3.992 | 3.660 | 200,913 |
| 2025-02-10 | 3.529 | 3.818 | 3.529 | 3.818 | 3.500 | 153,301 |
| 2025-02-07 | 3.818 | 3.850 | 3.561 | 3.698 | 3.390 | 517,980 |
| 2025-02-06 | 3.818 | 4.036 | 3.632 | 3.818 | 3.500 | 137,152 |
| 2025-02-05 | 4.036 | 4.036 | 3.381 | 4.014 | 3.680 | 973,745 |
| 2025-02-04 | 4.581 | 4.581 | 4.090 | 4.090 | 3.750 | 621,028 |
| 2025-02-03 | 4.636 | 4.701 | 4.363 | 4.527 | 4.150 | 325,907 |
| 2025-01-31 | 4.690 | 4.690 | 4.614 | 4.636 | 4.250 | 71,541 |
| 2025-01-30 | 4.543 | 4.690 | 4.499 | 4.614 | 4.230 | 137,389 |
| 2025-01-29 | 4.897 | 4.897 | 4.603 | 4.652 | 4.265 | 197,876 |
| 2025-01-28 | 4.957 | 4.957 | 4.592 | 4.734 | 4.340 | 40,334 |
| 2025-01-27 | 4.908 | 4.908 | 4.696 | 4.859 | 4.455 | 64,143 |
| 2025-01-24 | 4.854 | 5.017 | 4.750 | 4.897 | 4.490 | 182,705 |
| 2025-01-23 | 4.745 | 4.745 | 4.587 | 4.587 | 4.205 | 80,489 |
| 2025-01-22 | 4.745 | 4.745 | 4.527 | 4.538 | 4.160 | 106,703 |
| 2025-01-21 | 5.017 | 5.017 | 4.745 | 4.745 | 4.350 | 105,423 |
| 2025-01-20 | 5.039 | 5.039 | 4.739 | 4.816 | 4.415 | 67,781 |
| 2025-01-17 | 5.017 | 5.017 | 4.756 | 4.832 | 4.430 | 94,758 |
| 2025-01-16 | 5.028 | 5.225 | 5.017 | 5.034 | 4.615 | 317,291 |
| 2025-01-15 | 4.690 | 5.017 | 4.685 | 5.017 | 4.600 | 520,674 |
| 2025-01-14 | 4.510 | 4.674 | 4.494 | 4.603 | 4.220 | 139,837 |
| 2025-01-13 | 4.843 | 4.854 | 4.516 | 4.581 | 4.200 | 135,682 |
| 2025-01-10 | 4.701 | 4.799 | 4.532 | 4.799 | 4.400 | 167,257 |
| 2025-01-09 | 5.017 | 5.017 | 4.696 | 4.701 | 4.310 | 94,394 |
| 2025-01-08 | 5.017 | 5.017 | 4.805 | 4.843 | 4.440 | 80,918 |
| 2025-01-07 | 4.908 | 5.017 | 4.707 | 5.017 | 4.600 | 149,338 |
| 2025-01-06 | 5.034 | 5.105 | 4.854 | 4.908 | 4.500 | 228,922 |
| 2025-01-03 | 5.127 | 5.181 | 4.723 | 4.843 | 4.440 | 563,832 |
| 2025-01-02 | 4.570 | 4.996 | 4.548 | 4.996 | 4.580 | 238,454 |
| 2024-12-30 | 4.472 | 4.581 | 4.374 | 4.538 | 4.160 | 293,400 |
| 2024-12-27 | 4.445 | 4.472 | 4.259 | 4.472 | 4.100 | 209,965 |
| 2024-12-23 | 4.298 | 4.363 | 4.156 | 4.363 | 4.000 | 436,740 |
| 2024-12-20 | 4.308 | 4.363 | 4.172 | 4.336 | 3.975 | 223,913 |
| 2024-12-19 | 3.981 | 4.292 | 3.981 | 4.254 | 3.900 | 252,577 |
| 2024-12-18 | 4.178 | 4.188 | 4.036 | 4.036 | 3.700 | 159,122 |
| 2024-12-17 | 4.363 | 4.439 | 4.161 | 4.167 | 3.820 | 365,844 |
| 2024-12-16 | 4.385 | 4.385 | 4.363 | 4.385 | 4.020 | 299,292 |
| 2024-12-13 | 4.379 | 4.434 | 4.363 | 4.385 | 4.020 | 242,487 |
| 2024-12-12 | 4.679 | 4.690 | 4.385 | 4.385 | 4.020 | 164,126 |
| 2024-12-11 | 4.576 | 4.603 | 4.412 | 4.510 | 4.135 | 133,385 |
| 2024-12-10 | 4.488 | 4.581 | 4.363 | 4.581 | 4.200 | 164,182 |
| 2024-12-09 | 4.527 | 4.548 | 4.363 | 4.363 | 4.000 | 242,492 |
| 2024-12-06 | 4.576 | 4.679 | 4.385 | 4.532 | 4.155 | 290,708 |
| 2024-12-05 | 4.581 | 4.647 | 4.472 | 4.494 | 4.120 | 201,873 |
| 2024-12-04 | 4.538 | 4.734 | 4.538 | 4.581 | 4.200 | 215,715 |
| 2024-12-03 | 4.527 | 4.718 | 4.368 | 4.516 | 4.140 | 105,753 |
| 2024-12-02 | 4.897 | 4.897 | 4.472 | 4.527 | 4.150 | 275,455 |
| 2024-11-29 | 4.745 | 4.859 | 4.587 | 4.859 | 4.455 | 545,478 |
| 2024-11-28 | 4.598 | 4.821 | 4.532 | 4.816 | 4.415 | 291,431 |
| 2024-11-27 | 4.799 | 4.903 | 4.527 | 4.843 | 4.440 | 493,516 |
| 2024-11-26 | 4.543 | 4.908 | 4.134 | 4.903 | 4.495 | 373,713 |
| 2024-11-25 | 4.636 | 4.636 | 4.456 | 4.461 | 4.090 | 182,440 |
| 2024-11-22 | 4.450 | 4.750 | 4.439 | 4.636 | 4.250 | 464,697 |
| 2024-11-21 | 4.527 | 4.570 | 4.428 | 4.461 | 4.090 | 161,088 |
| 2024-11-20 | 4.957 | 4.957 | 4.456 | 4.527 | 4.150 | 685,134 |
| 2024-11-19 | 5.214 | 5.236 | 4.876 | 4.908 | 4.500 | 272,532 |
| 2024-11-18 | 5.050 | 5.208 | 4.848 | 5.208 | 4.775 | 743,985 |
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.