Awilco LNG

ALNG
🏛️ sweden →
3.97
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 8.35 8.35 8.35 8.35 0.0M
2023-12-27 8.00 8.00 8.00 8.00 0.0M
2023-12-22 8.05 8.05 8.04 8.04 0.0M
2023-12-19 7.97 7.97 7.97 7.97 0.0M
2023-12-18 7.90 7.98 7.90 7.94 0.0M
2023-12-15 7.94 7.94 7.82 7.87 0.0M
2023-12-14 7.94 7.94 7.90 7.92 0.0M
2023-12-12 8.00 8.00 8.00 8.00 0.0M
2023-12-11 8.01 8.01 8.01 8.01 0.0M
2023-12-05 7.93 7.93 7.93 7.93 0.0M
2023-12-01 8.10 8.10 8.10 8.10 0.0M
2023-11-29 8.10 8.10 7.96 7.96 0.0M
2023-11-28 8.11 8.11 8.10 8.10 0.0M
2023-11-27 8.23 8.23 8.23 8.23 0.0M
2023-11-24 8.53 8.66 8.53 8.66 0.0M
2023-11-22 8.56 8.56 8.43 8.49 0.0M
2023-11-21 8.59 8.59 8.58 8.58 0.0M
2023-11-20 8.65 8.65 8.57 8.57 0.1M
2023-11-17 8.61 8.67 8.59 8.67 0.0M
2023-11-16 8.71 8.71 8.67 8.67 0.0M
2023-11-15 8.70 8.74 8.70 8.71 0.0M
2023-11-14 8.75 8.75 8.75 8.75 0.0M
2023-11-13 8.60 8.60 8.60 8.60 0.0M
2023-11-09 8.34 8.38 8.34 8.38 0.0M
2023-11-08 8.36 8.36 8.36 8.36 0.0M
2023-11-07 8.30 8.38 8.30 8.38 0.0M
2023-11-06 8.42 8.45 8.42 8.45 0.0M
2023-10-31 8.36 8.36 8.36 8.36 0.0M
2023-10-25 8.10 8.10 8.07 8.07 0.0M
2023-10-24 8.07 8.08 7.99 7.99 0.0M
2023-10-23 8.18 8.18 8.16 8.18 0.0M
2023-10-19 8.18 8.18 8.18 8.18 0.0M
2023-10-12 8.44 8.44 8.44 8.44 0.0M
2023-10-11 8.39 8.39 8.39 8.39 0.0M
2023-10-10 8.20 8.20 8.15 8.15 0.0M
2023-10-09 8.20 8.20 8.20 8.20 0.0M
2023-10-06 8.27 8.27 8.15 8.18 0.1M
2023-10-05 8.32 8.32 8.32 8.32 0.0M
2023-10-04 8.47 8.50 8.24 8.24 0.1M
2023-10-02 8.67 8.67 8.67 8.67 0.0M
2023-09-25 8.50 8.50 8.43 8.43 0.0M
2023-09-22 8.65 8.65 8.65 8.65 0.0M
2023-09-19 8.69 8.74 8.68 8.74 0.1M
2023-09-15 8.58 8.60 8.50 8.50 0.0M
2023-09-13 8.51 8.51 8.51 8.51 0.0M
2023-09-12 8.51 8.51 8.51 8.51 0.0M
2023-09-11 8.51 8.69 8.48 8.65 0.0M
2023-09-08 8.47 8.51 8.47 8.51 0.0M
2023-09-07 8.50 8.64 8.46 8.64 0.1M
2023-09-05 8.61 8.80 8.58 8.80 0.0M
2023-09-04 8.50 8.70 8.50 8.58 0.0M
2023-08-31 8.35 8.45 8.35 8.45 0.0M
2023-08-30 8.50 8.52 8.40 8.46 0.0M
2023-08-25 8.63 8.63 8.63 8.63 0.0M
2023-08-24 8.93 8.93 8.61 8.71 0.0M
2023-08-23 9.15 9.15 8.74 8.74 0.0M
2023-08-21 9.40 9.40 9.40 9.40 0.0M
2023-08-17 8.95 8.95 8.81 8.81 0.0M
2023-08-14 8.85 8.85 8.85 8.85 0.0M
2023-08-09 8.87 8.87 8.87 8.87 0.0M
2023-08-03 8.80 8.90 8.80 8.90 0.0M
2023-07-31 8.89 8.89 8.89 8.89 0.0M
2023-07-28 8.80 8.80 8.80 8.80 0.0M
2023-07-24 8.80 8.80 8.80 8.80 0.0M
2023-07-19 8.60 8.60 8.60 8.60 0.0M
2023-07-17 8.60 8.60 8.60 8.60 0.0M
2023-07-14 8.80 8.80 8.80 8.80 0.0M
2023-07-12 8.61 8.61 8.61 8.61 0.0M
2023-07-07 8.90 8.90 8.90 8.90 0.0M
2023-06-28 8.90 8.90 8.90 8.90 0.0M
2023-06-07 8.84 8.84 8.84 8.84 0.0M
2023-06-01 8.94 8.94 8.94 8.94 0.0M
2023-05-23 9.66 9.66 9.66 9.66 0.0M
2023-05-22 9.30 9.47 9.03 9.47 0.0M
2023-05-19 9.62 9.62 9.62 9.62 0.0M
2023-05-16 9.58 9.58 9.58 9.58 0.0M
2023-05-15 9.62 9.62 9.62 9.62 0.0M
2023-05-11 9.31 9.31 9.31 9.31 0.0M
2023-05-09 9.23 9.23 9.23 9.23 0.0M
2023-05-08 9.38 9.38 9.38 9.38 0.0M
2023-05-05 9.32 9.34 9.32 9.34 0.0M
2023-05-03 9.17 9.25 9.17 9.25 0.0M
2023-04-27 8.88 9.46 8.88 9.46 0.0M
2023-04-26 8.55 8.66 8.55 8.66 0.0M
2023-04-25 8.55 8.55 8.40 8.53 0.4M
2023-04-24 8.44 8.45 8.44 8.45 0.0M
2023-04-21 8.34 8.37 8.28 8.28 0.1M
2023-04-18 8.50 8.50 8.50 8.50 0.0M
2023-04-13 7.96 8.04 7.96 8.04 0.1M
2023-04-12 7.96 8.02 7.96 7.98 0.3M
2023-04-11 8.00 8.03 8.00 8.00 0.0M
2023-04-05 7.96 8.00 7.96 8.00 0.0M
2023-04-04 8.05 8.05 8.00 8.00 0.0M
2023-03-31 8.00 8.02 8.00 8.02 0.1M
2023-03-29 8.03 8.03 8.00 8.00 0.1M
2023-03-28 8.18 8.20 8.18 8.20 0.0M
2023-03-27 7.82 7.82 7.82 7.82 0.0M
2023-03-21 8.30 8.30 8.30 8.30 0.0M
2023-03-20 7.90 8.05 7.90 8.05 0.0M
2023-03-16 8.20 8.26 8.10 8.26 0.1M
2023-03-15 8.26 8.30 8.26 8.29 0.0M
2023-03-14 8.30 8.34 8.30 8.34 0.0M
2023-03-13 8.37 8.40 8.30 8.40 0.0M
2023-03-03 8.72 8.72 8.72 8.72 0.0M
2023-03-02 8.73 8.73 8.73 8.73 0.0M
2023-03-01 8.93 9.00 8.72 8.72 0.0M
2023-02-27 8.75 8.80 8.75 8.80 0.0M
2023-02-24 8.53 8.53 8.53 8.53 0.0M
2023-02-23 8.72 8.72 8.72 8.72 0.0M
2023-02-20 8.70 8.70 8.70 8.70 0.3M
2023-02-17 8.90 8.99 8.89 8.94 0.0M
2023-02-16 8.99 9.12 8.99 9.12 0.1M
2023-02-15 8.62 8.74 8.62 8.74 0.1M
2023-02-10 8.52 8.52 8.52 8.52 0.1M
2023-02-09 8.52 8.52 8.52 8.52 0.1M
2023-02-08 8.24 8.28 8.24 8.27 0.1M
2023-02-07 8.21 8.21 8.14 8.14 0.0M
2023-01-31 7.85 7.85 7.85 7.85 0.0M
2023-01-30 7.57 7.61 7.57 7.61 0.0M
2023-01-27 7.57 7.57 7.57 7.57 0.0M
2023-01-26 7.44 7.57 7.44 7.57 0.1M
2023-01-25 7.33 7.34 7.25 7.34 0.1M
2023-01-24 7.48 7.57 7.48 7.48 0.1M
2023-01-20 7.52 7.57 7.52 7.57 0.0M
2023-01-19 7.10 7.11 7.10 7.11 0.0M
2023-01-02 7.67 7.67 7.67 7.67 0.0M