Awilco LNG ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 5.236 | 5.236 | 4.952 | 4.996 | 4.580 | 611,334 |
| 2024-11-14 | 6.272 | 6.272 | 4.636 | 5.236 | 4.800 | 2,512,442 |
| 2024-11-13 | 6.621 | 6.883 | 6.392 | 6.872 | 6.300 | 412,400 |
| 2024-11-12 | 6.370 | 6.610 | 6.217 | 6.250 | 5.730 | 155,104 |
| 2024-11-11 | 6.403 | 6.501 | 6.185 | 6.425 | 5.890 | 232,570 |
| 2024-11-08 | 6.337 | 6.512 | 6.294 | 6.414 | 5.880 | 209,139 |
| 2024-11-07 | 6.435 | 6.708 | 6.425 | 6.479 | 5.940 | 243,053 |
| 2024-11-06 | 6.730 | 6.828 | 6.512 | 6.523 | 5.980 | 115,903 |
| 2024-11-05 | 6.730 | 6.817 | 6.664 | 6.730 | 6.170 | 69,117 |
| 2024-11-04 | 6.675 | 6.926 | 6.675 | 6.817 | 6.250 | 218,662 |
| 2024-11-01 | 6.697 | 6.763 | 6.392 | 6.730 | 6.170 | 455,501 |
| 2024-10-31 | 6.599 | 6.959 | 6.490 | 6.697 | 6.140 | 305,006 |
| 2024-10-30 | 7.057 | 7.057 | 6.664 | 6.664 | 6.110 | 356,321 |
| 2024-10-29 | 6.763 | 7.090 | 6.763 | 6.915 | 6.340 | 224,275 |
| 2024-10-28 | 6.872 | 6.872 | 6.479 | 6.784 | 6.220 | 610,758 |
| 2024-10-25 | 6.926 | 7.090 | 6.806 | 6.806 | 6.240 | 305,088 |
| 2024-10-24 | 7.199 | 7.264 | 6.915 | 6.959 | 6.380 | 166,748 |
| 2024-10-23 | 7.308 | 7.461 | 7.199 | 7.243 | 6.640 | 346,117 |
| 2024-10-22 | 7.690 | 7.744 | 7.308 | 7.352 | 6.740 | 318,407 |
| 2024-10-21 | 7.832 | 7.875 | 7.613 | 7.613 | 6.980 | 206,672 |
| 2024-10-18 | 7.962 | 7.962 | 7.853 | 7.875 | 7.220 | 74,156 |
| 2024-10-17 | 8.072 | 8.072 | 7.853 | 7.886 | 7.230 | 68,389 |
| 2024-10-16 | 8.137 | 8.137 | 7.853 | 8.072 | 7.400 | 77,566 |
| 2024-10-15 | 8.170 | 8.170 | 7.733 | 7.930 | 7.270 | 133,872 |
| 2024-10-14 | 8.072 | 8.159 | 7.962 | 8.159 | 7.480 | 111,756 |
| 2024-10-11 | 8.061 | 8.148 | 8.017 | 8.093 | 7.420 | 57,762 |
| 2024-10-10 | 7.908 | 8.061 | 7.908 | 8.061 | 7.390 | 45,028 |
| 2024-10-09 | 8.126 | 8.126 | 7.941 | 8.061 | 7.390 | 104,610 |
| 2024-10-08 | 8.170 | 8.170 | 7.853 | 8.061 | 7.390 | 47,943 |
| 2024-10-07 | 8.181 | 8.181 | 7.908 | 8.017 | 7.350 | 37,056 |
| 2024-10-04 | 7.962 | 8.072 | 7.897 | 8.006 | 7.340 | 142,381 |
| 2024-10-03 | 8.235 | 8.246 | 8.006 | 8.006 | 7.340 | 88,619 |
| 2024-10-02 | 8.093 | 8.181 | 7.941 | 8.137 | 7.460 | 160,300 |
| 2024-10-01 | 7.952 | 8.093 | 7.886 | 7.941 | 7.280 | 135,850 |
| 2024-09-30 | 8.181 | 8.246 | 7.755 | 8.148 | 7.470 | 144,706 |
| 2024-09-27 | 7.744 | 8.333 | 7.744 | 7.788 | 7.140 | 328,595 |
| 2024-09-26 | 7.984 | 7.984 | 7.657 | 7.842 | 7.190 | 210,841 |
| 2024-09-25 | 8.104 | 8.115 | 7.744 | 7.962 | 7.300 | 221,663 |
| 2024-09-24 | 8.235 | 8.235 | 7.919 | 7.973 | 7.310 | 182,835 |
| 2024-09-23 | 8.181 | 8.399 | 7.864 | 8.399 | 7.700 | 127,858 |
| 2024-09-20 | 8.126 | 8.508 | 8.050 | 8.170 | 7.490 | 439,840 |
| 2024-09-19 | 8.126 | 8.170 | 7.919 | 8.126 | 7.450 | 165,715 |
| 2024-09-18 | 8.017 | 8.126 | 7.799 | 7.973 | 7.310 | 218,512 |
| 2024-09-17 | 7.744 | 7.875 | 7.548 | 7.744 | 7.100 | 138,380 |
| 2024-09-16 | 7.493 | 7.766 | 7.461 | 7.526 | 6.900 | 180,815 |
| 2024-09-13 | 7.264 | 7.472 | 7.199 | 7.472 | 6.850 | 334,272 |
| 2024-09-12 | 7.308 | 7.308 | 7.253 | 7.264 | 6.660 | 108,586 |
| 2024-09-11 | 7.166 | 7.406 | 7.166 | 7.264 | 6.660 | 172,136 |
| 2024-09-10 | 7.308 | 7.352 | 7.210 | 7.286 | 6.680 | 163,993 |
| 2024-09-09 | 8.159 | 8.159 | 7.308 | 7.352 | 6.740 | 228,626 |
| 2024-09-06 | 7.428 | 7.668 | 7.428 | 7.613 | 6.980 | 146,790 |
| 2024-09-05 | 7.799 | 7.799 | 7.537 | 7.712 | 7.070 | 298,235 |
| 2024-09-04 | 7.832 | 7.908 | 7.690 | 7.799 | 7.150 | 116,764 |
| 2024-09-03 | 8.017 | 8.322 | 7.690 | 7.799 | 7.150 | 232,044 |
| 2024-09-02 | 8.584 | 8.584 | 8.017 | 8.028 | 7.360 | 371,447 |
| 2024-08-30 | 8.606 | 8.606 | 8.290 | 8.595 | 7.651 | 390,786 |
| 2024-08-29 | 8.344 | 8.486 | 8.137 | 8.486 | 7.554 | 445,287 |
| 2024-08-28 | 8.573 | 8.573 | 8.159 | 8.290 | 7.379 | 279,651 |
| 2024-08-27 | 8.508 | 8.595 | 8.333 | 8.442 | 7.515 | 107,945 |
| 2024-08-26 | 8.508 | 8.541 | 8.301 | 8.421 | 7.496 | 185,147 |
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.