Canada markets close in 4 hours 6 minutes

Awilco LNG ASA (AWQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.5780-0.0150 (-2.53%)
As of 04:45PM CEST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20240.60900.61800.57800.57800.5780-
Apr 24, 20240.59900.60500.58400.59300.5930-
Apr 23, 20240.60400.60400.58800.59100.5910-
Apr 22, 20240.61300.61300.58500.60400.6040-
Apr 19, 20240.59700.59800.58600.59000.5900-
Apr 18, 20240.59600.60700.59300.60100.6010-
Apr 17, 20240.58000.58800.56800.58800.5880-
Apr 16, 20240.58500.58500.57600.57600.5760-
Apr 15, 20240.61300.61300.58700.58900.5890-
Apr 12, 20240.59900.59900.58700.59500.5950-
Apr 11, 20240.58700.59100.57900.58000.5800-
Apr 10, 20240.60300.60300.58600.58800.5880-
Apr 09, 20240.59800.59800.59500.59700.5970-
Apr 08, 20240.60800.60800.59600.59800.5980-
Apr 05, 20240.60000.60600.58600.58600.5860-
Apr 04, 20240.59200.60400.59200.60300.6030-
Apr 03, 20240.56000.60500.55100.57400.5740150
Apr 02, 20240.56600.56600.55500.55500.5550-
Mar 28, 20240.57300.57300.57300.57300.5730-
Mar 27, 20240.56400.56400.55000.55100.5510-
Mar 26, 20240.57600.57600.55200.55500.5550-
Mar 25, 20240.55100.55400.55100.55400.5540-
Mar 22, 20240.56900.56900.55500.55700.5570-
Mar 21, 20240.58400.58400.55800.55800.5580-
Mar 20, 20240.58700.58700.56400.56800.5680-
Mar 19, 20240.57800.59000.57800.57800.5780-
Mar 18, 20240.60900.60900.56100.56100.5610-
Mar 18, 20241 Dividend
Mar 15, 20240.66500.68600.66500.6730-0.3270-
Mar 14, 20240.67300.68000.66600.6660-0.3236-
Mar 13, 20240.68000.71200.68000.6810-0.33092,500
Mar 12, 20240.69000.69700.68800.6890-0.3348-
Mar 11, 20240.66300.70300.66300.6980-0.3391-
Mar 08, 20240.64600.67700.64600.6670-0.3241-
Mar 07, 20240.64100.65500.64100.6460-0.3139-
Mar 06, 20240.64100.65700.64100.6490-0.3153-
Mar 05, 20240.65400.66100.65200.6530-0.3173-
Mar 04, 20240.68300.68900.67300.6770-0.3289-
Mar 01, 20240.65700.68700.65700.6840-0.3323-
Feb 29, 20240.66400.66800.65300.6680-0.3246-
Feb 28, 20240.58900.67600.58900.6750-0.328016,000
Feb 27, 20240.60500.60500.59300.6030-0.2930-
Feb 26, 20240.58900.61800.58900.6170-0.2998-
Feb 23, 20240.57200.59700.57200.5900-0.2867-
Feb 22, 20240.57900.59100.57900.5860-0.2847-
Feb 21, 20240.59700.59700.59700.5970-0.2901-
Feb 20, 20240.59900.61000.59900.5990-0.2910-
Feb 19, 20240.60300.61200.60300.6080-0.2954-
Feb 16, 20240.61100.61800.60300.6030-0.2930-
Feb 15, 20240.62000.62700.62000.6200-0.3012-
Feb 14, 20240.62100.63500.62100.6310-0.3066-
Feb 13, 20240.64200.65000.63900.6420-0.3119-
Feb 12, 20240.62000.66100.61700.6510-0.3163-
Feb 09, 20240.61500.63100.60700.6300-0.3061-
Feb 08, 20240.63400.64000.61100.6270-0.3046-
Feb 07, 20240.63600.63600.60000.6280-0.3051-
Feb 06, 20240.64100.64600.63000.6350-0.3085-
Feb 05, 20240.64600.66300.64600.6470-0.3144-
Feb 02, 20240.65300.66900.65300.6610-0.3212-
Feb 01, 20240.65400.67500.65400.6690-0.3251-
Jan 31, 20240.65300.66800.65300.6680-0.3246-
Jan 30, 20240.65800.66600.65800.6640-0.3226-
Jan 29, 20240.66100.67000.65600.6560-0.3187-
Jan 26, 20240.65300.67300.65300.6610-0.3212-
Jan 25, 20240.63800.65200.63800.6520-0.3168-
Jan 24, 20240.64400.65200.64400.6480-0.3149-
Jan 23, 20240.64300.65100.64300.6470-0.3144-
Jan 22, 20240.64500.65700.64500.6500-0.3158-
Jan 19, 20240.64400.65900.64400.6540-0.3178-
Jan 18, 20240.66500.66500.65600.6590-0.3202-
Jan 17, 20240.66000.66200.64900.6490-0.3153-
Jan 16, 20240.67000.67800.67000.6730-0.3270-
Jan 15, 20240.68600.68600.68200.6830-0.3319-
Jan 12, 20240.67900.69400.67900.6920-0.3362-
Jan 11, 20240.68700.69800.68700.6870-0.3338-
Jan 10, 20240.68600.70300.68600.6880-0.3343-
Jan 09, 20240.68800.70400.68800.7040-0.3421-
Jan 08, 20240.69600.70400.69600.6980-0.3391-
Jan 05, 20240.70300.70700.70300.7050-0.3425-
Jan 04, 20240.69500.71000.69500.7080-0.3440-
Jan 03, 20240.69900.70300.69800.6980-0.3391-
Jan 02, 20240.71200.71200.71200.7120-0.3459-
Dec 29, 20230.70300.72400.70300.7240-0.3518-
Dec 28, 20230.69500.69800.69500.6980-0.3391-
Dec 27, 20230.69500.69500.69500.6950-0.3377-
Dec 22, 20230.68900.68900.68900.6890-0.3348-
Dec 21, 20230.68900.68900.68900.6890-0.3348-
Dec 20, 20230.68700.68700.68700.6870-0.3338-
Dec 19, 20230.67300.67300.67300.6730-0.3270-
Dec 18, 20230.66500.66500.66500.6650-0.3231-
Dec 15, 20230.65900.67800.65900.6670-0.3241-
Dec 14, 20230.65700.67100.65700.6700-0.3255-
Dec 13, 20230.64900.66100.64900.6610-0.3212-
Dec 12, 20230.65200.66300.65200.6570-0.3192-
Dec 11, 20230.65000.66400.65000.6570-0.319222,000
Dec 08, 20230.65400.66500.65200.6520-0.3168-
Dec 07, 20230.65200.66200.65200.6610-0.3212-
Dec 06, 20230.64600.66200.64600.6520-0.3168-
Dec 05, 20230.65800.66100.65600.6560-0.3187-
Dec 04, 20230.66300.67600.66300.6720-0.3265-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...