Awilco LNG ASA (OSL:ALNG)
Norway
· Delayed Price · Currency is NOK 4.000
-0.100 (-2.44%)
Apr 28, 2026, 4:26 PM CET
Awilco LNG ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 17, 2026 | 3.96 | 4.03 | 3.70 | 3.93 | 3.93 | -3.09% | 597,434 |
| Mar 16, 2026 | 3.90 | 4.41 | 3.90 | 4.05 | 4.05 | 3.85% | 913,474 |
| Mar 13, 2026 | 3.85 | 4.19 | 3.61 | 3.90 | 3.90 | 4.00% | 1,395,443 |
| Mar 12, 2026 | 3.42 | 3.75 | 3.42 | 3.75 | 3.75 | 9.81% | 600,948 |
| Mar 11, 2026 | 3.75 | 3.75 | 3.42 | 3.42 | 3.42 | -7.07% | 1,148,063 |
| Mar 10, 2026 | 3.80 | 3.80 | 3.52 | 3.68 | 3.68 | -0.68% | 1,043,076 |
| Mar 9, 2026 | 3.88 | 4.20 | 3.51 | 3.70 | 3.70 | -19.30% | 2,689,997 |
| Mar 6, 2026 | 4.59 | 4.93 | 4.40 | 4.59 | 4.59 | -3.47% | 1,729,490 |
| Mar 5, 2026 | 5.25 | 5.50 | 4.41 | 4.75 | 4.75 | -5.00% | 3,279,661 |
| Mar 4, 2026 | 4.15 | 5.75 | 4.12 | 5.00 | 5.00 | 25.00% | 7,150,573 |
| Mar 3, 2026 | 3.24 | 4.40 | 3.24 | 4.00 | 4.00 | 25.00% | 5,583,953 |
| Mar 2, 2026 | 3.05 | 3.21 | 3.00 | 3.20 | 3.20 | 12.68% | 1,338,931 |
| Feb 27, 2026 | 2.88 | 3.10 | 2.80 | 2.84 | 2.84 | -1.39% | 216,879 |
| Feb 26, 2026 | 3.18 | 3.18 | 2.85 | 2.88 | 2.88 | -12.20% | 396,912 |
| Feb 25, 2026 | 2.99 | 3.29 | 2.99 | 3.28 | 3.28 | 3.14% | 210,944 |
| Feb 24, 2026 | 3.05 | 3.20 | 3.01 | 3.18 | 3.18 | 2.75% | 63,618 |
| Feb 23, 2026 | 3.09 | 3.11 | 3.07 | 3.10 | 3.10 | 1.48% | 92,962 |
| 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 |
| Dec 8, 2025 | 3.57 | 3.57 | 3.33 | 3.40 | 3.40 | -5.56% | 503,285 |
| Dec 5, 2025 | 3.56 | 3.60 | 3.45 | 3.60 | 3.60 | -0.55% | 239,083 |
| Dec 4, 2025 | 3.62 | 3.62 | 3.52 | 3.62 | 3.62 | 1.97% | 198,992 |
| Dec 3, 2025 | 3.61 | 3.62 | 3.49 | 3.55 | 3.55 | -1.66% | 261,157 |
| Dec 2, 2025 | 3.72 | 3.72 | 3.61 | 3.61 | 3.61 | -2.04% | 17,026 |
| Dec 1, 2025 | 3.66 | 3.75 | 3.65 | 3.69 | 3.69 | 0.96% | 107,449 |
| Nov 28, 2025 | 3.63 | 3.65 | 3.53 | 3.65 | 3.65 | 0.69% | 132,877 |