Awilco LNG ASA (OSL:ALNG)
Norway · Delayed Price · Currency is NOK 3.250
+0.010 (0.31%)
Jun 4, 2026, 2:13 PM CET
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.30 | 3.31 | 3.16 | 3.24 | 3.24 | -2.41% | 345,210 |
| Jun 2, 2026 | 3.38 | 3.40 | 3.31 | 3.32 | 3.32 | -1.19% | 29,262 |
| Jun 1, 2026 | 3.42 | 3.42 | 3.31 | 3.36 | 3.36 | -0.30% | 67,593 |
| May 29, 2026 | 3.34 | 3.38 | 3.31 | 3.37 | 3.37 | -1.75% | 50,864 |
| May 28, 2026 | 3.31 | 3.43 | 3.31 | 3.43 | 3.43 | - | 44,903 |
| May 27, 2026 | 3.31 | 3.44 | 3.31 | 3.43 | 3.43 | 0.59% | 205,330 |
| May 26, 2026 | 3.65 | 3.65 | 3.34 | 3.41 | 3.41 | 1.19% | 270,640 |
| May 22, 2026 | 3.39 | 3.44 | 3.33 | 3.37 | 3.37 | -0.59% | 104,722 |
| May 21, 2026 | 3.32 | 3.52 | 3.32 | 3.39 | 3.39 | -1.74% | 316,604 |
| May 20, 2026 | 3.43 | 3.60 | 3.36 | 3.45 | 3.45 | -1.15% | 435,642 |
| May 19, 2026 | 3.32 | 3.56 | 3.32 | 3.49 | 3.49 | -1.41% | 163,521 |
| May 18, 2026 | 3.50 | 3.60 | 3.28 | 3.54 | 3.54 | 4.73% | 388,000 |
| May 15, 2026 | 3.35 | 3.38 | 3.28 | 3.38 | 3.38 | 0.90% | 208,244 |
| May 13, 2026 | 3.46 | 3.50 | 3.30 | 3.35 | 3.35 | -1.76% | 314,415 |
| May 12, 2026 | 3.98 | 3.98 | 3.36 | 3.41 | 3.41 | -5.28% | 250,121 |
| May 11, 2026 | 3.61 | 3.73 | 3.60 | 3.60 | 3.60 | -0.55% | 179,290 |
| May 8, 2026 | 3.64 | 3.83 | 3.62 | 3.62 | 3.62 | -1.09% | 210,059 |
| May 7, 2026 | 3.75 | 3.78 | 3.62 | 3.66 | 3.66 | -3.68% | 276,637 |
| May 6, 2026 | 3.96 | 4.04 | 3.80 | 3.80 | 3.80 | -4.52% | 262,740 |
| May 5, 2026 | 4.07 | 4.14 | 3.94 | 3.98 | 3.98 | -3.63% | 192,309 |
| May 4, 2026 | 4.38 | 4.38 | 4.13 | 4.13 | 4.13 | 0.98% | 252,918 |
| Apr 30, 2026 | 4.20 | 4.33 | 4.09 | 4.09 | 4.09 | -5.76% | 331,628 |
| Apr 29, 2026 | 4.01 | 4.35 | 4.01 | 4.34 | 4.34 | 8.50% | 566,629 |
| Apr 28, 2026 | 4.21 | 4.26 | 3.95 | 4.00 | 4.00 | -2.44% | 550,186 |
| Apr 27, 2026 | 3.86 | 4.12 | 3.80 | 4.10 | 4.10 | 10.22% | 1,216,019 |
| Apr 24, 2026 | 3.60 | 3.79 | 3.45 | 3.72 | 3.72 | 4.49% | 372,675 |
| Apr 23, 2026 | 3.53 | 3.66 | 3.50 | 3.56 | 3.56 | -1.11% | 88,448 |
| Apr 22, 2026 | 3.44 | 3.73 | 3.44 | 3.60 | 3.60 | 3.75% | 271,990 |
| Apr 21, 2026 | 3.40 | 3.56 | 3.38 | 3.47 | 3.47 | -0.86% | 171,202 |
| Apr 20, 2026 | 3.48 | 3.69 | 3.48 | 3.50 | 3.50 | -1.13% | 108,568 |
| Apr 17, 2026 | 3.67 | 3.82 | 3.50 | 3.54 | 3.54 | -5.35% | 166,571 |
| Apr 16, 2026 | 3.80 | 3.80 | 3.62 | 3.74 | 3.74 | - | 132,037 |
| Apr 15, 2026 | 3.78 | 3.84 | 3.62 | 3.74 | 3.74 | -0.80% | 192,270 |
| Apr 14, 2026 | 3.66 | 3.79 | 3.50 | 3.77 | 3.77 | 3.01% | 569,359 |
| Apr 13, 2026 | 3.39 | 3.66 | 3.38 | 3.66 | 3.66 | 8.93% | 848,407 |
| Apr 10, 2026 | 3.28 | 3.42 | 3.28 | 3.36 | 3.36 | 0.90% | 316,083 |
| Apr 9, 2026 | 3.36 | 3.36 | 3.30 | 3.33 | 3.33 | -2.35% | 517,221 |
| Apr 8, 2026 | 3.35 | 3.45 | 3.33 | 3.41 | 3.41 | -1.45% | 308,349 |
| Apr 7, 2026 | 3.50 | 3.50 | 3.33 | 3.46 | 3.46 | 1.76% | 221,694 |
| Apr 1, 2026 | 3.42 | 3.58 | 3.40 | 3.40 | 3.40 | -1.88% | 119,075 |
| Mar 31, 2026 | 3.52 | 3.59 | 3.44 | 3.47 | 3.47 | -2.12% | 351,515 |
| Mar 30, 2026 | 3.55 | 3.90 | 3.46 | 3.54 | 3.54 | 3.96% | 636,949 |
| Mar 27, 2026 | 3.58 | 3.58 | 3.38 | 3.41 | 3.41 | -4.76% | 284,677 |
| Mar 26, 2026 | 3.47 | 3.59 | 3.41 | 3.58 | 3.58 | 2.14% | 156,428 |
| Mar 25, 2026 | 3.51 | 3.60 | 3.48 | 3.50 | 3.50 | 0.57% | 305,512 |
| Mar 24, 2026 | 3.36 | 3.54 | 3.35 | 3.48 | 3.48 | 3.88% | 378,131 |
| Mar 23, 2026 | 3.38 | 3.44 | 3.25 | 3.35 | 3.35 | -4.15% | 614,083 |
| Mar 20, 2026 | 3.73 | 3.73 | 3.43 | 3.50 | 3.50 | -3.72% | 484,602 |
| Mar 19, 2026 | 4.20 | 4.20 | 3.55 | 3.63 | 3.63 | -7.98% | 1,319,118 |
| Mar 18, 2026 | 3.89 | 4.06 | 3.55 | 3.95 | 3.95 | 0.51% | 827,725 |