ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 1,023 |
| 2026-10-19 | 7.225 | 7.225 | 7.185 | 7.185 | 7.185 | 3,726 |
| 2026-10-15 | 7.160 | 7.160 | 7.130 | 7.130 | 7.130 | 5,748 |
| 2026-10-13 | 7.220 | 7.340 | 7.220 | 7.225 | 7.225 | 28,429 |
| 2026-10-12 | 7.240 | 7.275 | 7.210 | 7.210 | 7.210 | 12,189 |
| 2026-10-08 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 1,360 |
| 2026-10-07 | 7.363 | 7.375 | 7.350 | 7.350 | 7.350 | 12,889 |
| 2026-10-06 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 42,000 |
| 2026-10-05 | 7.360 | 7.390 | 7.360 | 7.390 | 7.390 | 3,206 |
| 2026-10-01 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1,367 |
| 2026-09-30 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 12 |
| 2026-09-29 | 7.375 | 7.375 | 7.355 | 7.360 | 7.360 | 1,153 |
| 2026-09-25 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 1,067 |
| 2026-09-23 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 324 |
| 2026-09-22 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 488 |
| 2026-09-18 | 7.315 | 7.315 | 7.315 | 7.315 | 7.315 | 197 |
| 2026-09-17 | 7.290 | 7.370 | 7.290 | 7.370 | 7.370 | 26,939 |
| 2026-09-16 | 7.330 | 7.330 | 7.330 | 7.330 | 7.330 | 24,598 |
| 2026-09-15 | 7.290 | 7.300 | 7.290 | 7.300 | 7.300 | 31,305 |
| 2026-09-14 | 7.235 | 7.240 | 7.235 | 7.235 | 7.235 | 1,638 |
| 2026-09-11 | 7.230 | 7.230 | 7.210 | 7.210 | 7.210 | 12,694 |
| 2026-09-10 | 7.160 | 7.280 | 7.160 | 7.280 | 7.280 | 28,778 |
| 2026-09-09 | 7.200 | 7.200 | 7.190 | 7.200 | 7.200 | 138,920 |
| 2026-09-08 | 7.300 | 7.300 | 7.300 | 7.300 | 7.300 | 6,057 |
| 2026-09-07 | 7.420 | 7.420 | 7.330 | 7.330 | 7.330 | 6,359 |
| 2026-09-02 | 7.310 | 7.310 | 7.310 | 7.310 | 7.310 | 912 |
| 2026-09-01 | 7.400 | 7.400 | 7.340 | 7.360 | 7.360 | 48,730 |
| 2026-08-28 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 17,589 |
| 2026-08-27 | 7.470 | 7.490 | 7.470 | 7.490 | 7.490 | 46,905 |
| 2026-08-26 | 7.490 | 7.500 | 7.490 | 7.500 | 7.500 | 1,720 |
| 2026-08-25 | 7.400 | 7.400 | 7.400 | 7.400 | 7.400 | 691 |
| 2026-08-21 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 6,366 |
| 2026-08-20 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 132 |
| 2026-08-17 | 7.320 | 7.320 | 7.320 | 7.320 | 7.320 | 735 |
| 2026-08-12 | 7.390 | 7.390 | 7.390 | 7.390 | 7.390 | 2,145 |
| 2026-08-03 | 7.350 | 7.350 | 7.350 | 7.350 | 7.350 | 59,100 |
| 2026-07-27 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 3 |
| 2026-07-17 | 7.070 | 7.070 | 7.050 | 7.050 | 7.050 | 72,598 |
| 2026-07-16 | 7.090 | 7.120 | 7.090 | 7.120 | 7.120 | 1,003 |
| 2026-07-15 | 7.090 | 7.090 | 7.090 | 7.090 | 7.090 | 27,184 |
| 2026-07-14 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 28 |
| 2026-07-10 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 1,666 |
| 2026-07-08 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 36,982 |
| 2026-07-07 | 7.450 | 7.460 | 7.435 | 7.450 | 7.450 | 23,276 |
| 2026-06-29 | 7.070 | 7.070 | 7.060 | 7.060 | 7.060 | 13,069 |
| 2026-06-26 | 7.240 | 7.240 | 7.240 | 7.240 | 7.240 | 1,103 |
| 2026-06-25 | 7.113 | 7.130 | 7.070 | 7.070 | 7.070 | 34,207 |
| 2026-06-23 | 7.270 | 7.270 | 7.270 | 7.270 | 7.270 | 1,904 |
| 2026-06-22 | 7.100 | 7.100 | 7.090 | 7.090 | 7.090 | 21 |
| 2026-06-19 | 7.100 | 7.120 | 7.100 | 7.120 | 7.120 | 2,487 |
| 2026-06-18 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 558 |
| 2026-06-17 | 7.140 | 7.170 | 7.140 | 7.170 | 7.170 | 3,776 |
| 2026-06-16 | 7.290 | 7.290 | 7.230 | 7.230 | 7.230 | 5,260 |
| 2026-06-15 | 7.450 | 7.450 | 7.435 | 7.450 | 7.450 | 6,543 |
| 2026-06-12 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 552 |
| 2026-06-09 | 7.380 | 7.430 | 7.380 | 7.430 | 7.430 | 4,053 |
| 2026-06-05 | 7.430 | 7.430 | 7.430 | 7.430 | 7.430 | 10,858 |
| 2026-06-04 | 7.380 | 7.390 | 7.380 | 7.390 | 7.390 | 16,786 |
| 2026-06-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 25,000 |
| 2026-06-01 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 392 |
Page 1 of 3 · 155 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-17 | 0.5500 NOK |
| 2025-04-25 | 0.5000 NOK |
| 2024-04-19 | 0.5000 NOK |
| 2023-04-27 | 0.5000 NOK |
| 2022-04-27 | 1.0000 NOK |
| 2021-04-21 | 0.8300 NOK |
| 2020-10-21 | 0.1700 NOK |
| 2020-04-29 | 0.2200 NOK |
| 2019-10-23 | 0.1700 NOK |
| 2019-05-02 | 0.2000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.