Awilco LNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.095
+0.045 (1.48%)
Feb 23, 2026, 3:45 PM CET
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 3.09 | 3.11 | 3.07 | 3.09 | - | 1.31% | 82,377 |
| Feb 20, 2026 | 2.95 | 3.05 | 2.91 | 3.05 | 3.05 | 3.39% | 271,164 |
| Feb 19, 2026 | 2.91 | 2.95 | 2.91 | 2.95 | 2.95 | - | 123,748 |
| Feb 18, 2026 | 2.90 | 2.95 | 2.85 | 2.95 | 2.95 | - | 62,320 |
| Feb 17, 2026 | 2.95 | 2.95 | 2.80 | 2.95 | 2.95 | - | 227,108 |
| Feb 16, 2026 | 2.98 | 2.98 | 2.88 | 2.95 | 2.95 | -1.01% | 57,527 |
| Feb 13, 2026 | 3.03 | 3.03 | 2.78 | 2.98 | 2.98 | -2.30% | 62,316 |
| Feb 12, 2026 | 2.60 | 3.07 | 2.57 | 3.05 | 3.05 | 19.14% | 360,178 |
| Feb 11, 2026 | 2.60 | 2.61 | 2.52 | 2.56 | 2.56 | -0.39% | 272,756 |
| Feb 10, 2026 | 2.60 | 2.65 | 2.54 | 2.57 | 2.57 | -2.28% | 227,407 |
| Feb 9, 2026 | 2.71 | 2.76 | 2.61 | 2.63 | 2.63 | -5.90% | 199,390 |
| Feb 6, 2026 | 2.87 | 2.91 | 2.74 | 2.80 | 2.80 | -2.27% | 164,129 |
| Feb 5, 2026 | 2.95 | 2.95 | 2.81 | 2.86 | 2.86 | -2.22% | 215,818 |
| Feb 4, 2026 | 3.02 | 3.02 | 2.90 | 2.93 | 2.93 | -2.66% | 130,382 |
| Feb 3, 2026 | 3.10 | 3.10 | 2.97 | 3.01 | 3.01 | -0.66% | 98,743 |
| Feb 2, 2026 | 3.00 | 3.05 | 2.98 | 3.03 | 3.03 | -0.82% | 240,097 |
| Jan 30, 2026 | 3.06 | 3.10 | 3.03 | 3.05 | 3.05 | -2.24% | 261,051 |
| Jan 29, 2026 | 3.03 | 3.16 | 3.03 | 3.12 | 3.12 | -1.27% | 86,208 |
| Jan 28, 2026 | 3.04 | 3.16 | 3.04 | 3.16 | 3.16 | 2.60% | 96,909 |
| Jan 27, 2026 | 3.12 | 3.12 | 3.01 | 3.08 | 3.08 | -2.38% | 188,684 |
| Jan 26, 2026 | 3.16 | 3.17 | 2.95 | 3.16 | 3.16 | -1.41% | 182,337 |
| Jan 23, 2026 | 3.28 | 3.29 | 3.20 | 3.20 | 3.20 | -2.44% | 118,956 |
| Jan 22, 2026 | 3.30 | 3.30 | 3.25 | 3.28 | 3.28 | 0.46% | 87,396 |
| Jan 21, 2026 | 3.28 | 3.28 | 3.24 | 3.27 | 3.27 | -0.15% | 83,741 |
| Jan 20, 2026 | 3.30 | 3.30 | 3.25 | 3.27 | 3.27 | -0.30% | 40,619 |
| Jan 19, 2026 | 3.39 | 3.39 | 3.25 | 3.28 | 3.28 | -2.09% | 65,013 |
| Jan 16, 2026 | 3.34 | 3.40 | 3.28 | 3.35 | 3.35 | 0.30% | 121,717 |
| Jan 15, 2026 | 3.30 | 3.34 | 3.24 | 3.34 | 3.34 | 1.98% | 120,331 |
| Jan 14, 2026 | 3.31 | 3.31 | 3.24 | 3.28 | 3.28 | -1.06% | 97,973 |
| Jan 13, 2026 | 3.33 | 3.34 | 3.29 | 3.31 | 3.31 | -0.60% | 111,669 |
| Jan 12, 2026 | 3.29 | 3.34 | 3.22 | 3.33 | 3.33 | 2.15% | 148,667 |
| Jan 9, 2026 | 3.31 | 3.37 | 3.25 | 3.26 | 3.26 | -0.91% | 265,745 |
| Jan 8, 2026 | 3.25 | 3.36 | 3.25 | 3.29 | 3.29 | -1.05% | 79,964 |
| Jan 7, 2026 | 3.36 | 3.36 | 3.27 | 3.33 | 3.33 | -0.15% | 71,352 |
| Jan 6, 2026 | 3.39 | 3.39 | 3.31 | 3.33 | 3.33 | -0.45% | 41,711 |
| Jan 5, 2026 | 3.40 | 3.40 | 3.33 | 3.35 | 3.35 | 4.53% | 39,556 |
| Jan 2, 2026 | 3.30 | 3.35 | 3.20 | 3.20 | 3.20 | -3.03% | 293,566 |
| Dec 30, 2025 | 3.49 | 3.49 | 3.30 | 3.30 | 3.30 | -3.23% | 369,840 |
| Dec 29, 2025 | 3.40 | 3.51 | 3.38 | 3.41 | 3.41 | -0.73% | 100,308 |
| Dec 23, 2025 | 3.46 | 3.46 | 3.38 | 3.44 | 3.44 | -0.58% | 77,687 |
| Dec 22, 2025 | 3.48 | 3.48 | 3.39 | 3.46 | 3.46 | 2.22% | 65,611 |
| Dec 19, 2025 | 3.49 | 3.49 | 3.38 | 3.38 | 3.38 | -2.87% | 214,502 |
| Dec 18, 2025 | 3.45 | 3.48 | 3.41 | 3.48 | 3.48 | 1.75% | 73,392 |
| Dec 17, 2025 | 3.40 | 3.48 | 3.39 | 3.42 | 3.42 | 1.18% | 19,036 |
| Dec 16, 2025 | 3.34 | 3.44 | 3.34 | 3.38 | 3.38 | 0.45% | 12,333 |
| Dec 15, 2025 | 3.39 | 3.52 | 3.37 | 3.37 | 3.37 | -1.46% | 13,390 |
| Dec 12, 2025 | 3.41 | 3.42 | 3.37 | 3.42 | 3.42 | -0.29% | 37,456 |
| Dec 11, 2025 | 3.40 | 3.44 | 3.40 | 3.43 | 3.43 | 0.74% | 101,751 |
| Dec 10, 2025 | 3.45 | 3.51 | 3.40 | 3.40 | 3.40 | -1.59% | 57,168 |
| Dec 9, 2025 | 3.45 | 3.48 | 3.40 | 3.46 | 3.46 | 1.62% | 65,351 |