ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 5.150 | 5.350 | 5.150 | 5.350 | 4.243 | 44,888 |
| 2023-08-24 | 5.010 | 5.060 | 5.010 | 5.060 | 4.013 | 14,707 |
| 2023-08-23 | 5.070 | 5.070 | 5.040 | 5.070 | 4.021 | 13,333 |
| 2023-08-22 | 5.036 | 5.036 | 5.036 | 5.036 | 3.994 | 249 |
| 2023-08-21 | 5.100 | 5.100 | 5.080 | 5.080 | 4.029 | 11,482 |
| 2023-08-17 | 5.220 | 5.220 | 5.200 | 5.200 | 4.124 | 10,342 |
| 2023-08-16 | 5.200 | 5.200 | 5.200 | 5.200 | 4.124 | 10,000 |
| 2023-08-15 | 5.190 | 5.199 | 5.190 | 5.199 | 4.124 | 1,994 |
| 2023-08-14 | 5.251 | 5.251 | 5.251 | 5.251 | 4.165 | 20,837 |
| 2023-08-11 | 5.270 | 5.310 | 5.240 | 5.270 | 4.179 | 18,448 |
| 2023-08-10 | 5.300 | 5.309 | 5.285 | 5.285 | 4.192 | 28,307 |
| 2023-08-09 | 5.390 | 5.390 | 5.320 | 5.347 | 4.241 | 25,552 |
| 2023-08-08 | 5.420 | 5.430 | 5.300 | 5.330 | 4.227 | 9,644 |
| 2023-08-07 | 5.440 | 5.450 | 5.440 | 5.450 | 4.323 | 21,498 |
| 2023-08-04 | 5.600 | 5.600 | 5.500 | 5.500 | 4.362 | 1,419 |
| 2023-08-03 | 5.610 | 5.610 | 5.600 | 5.600 | 4.442 | 31,840 |
| 2023-08-02 | 5.650 | 5.662 | 5.650 | 5.662 | 4.491 | 3,238 |
| 2023-08-01 | 5.670 | 5.670 | 5.640 | 5.640 | 4.473 | 2,731 |
| 2023-07-31 | 5.660 | 5.682 | 5.620 | 5.625 | 4.461 | 9,040 |
| 2023-07-28 | 5.700 | 5.700 | 5.620 | 5.620 | 4.457 | 2,094 |
| 2023-07-27 | 5.590 | 5.730 | 5.590 | 5.730 | 4.545 | 33,864 |
| 2023-07-26 | 5.700 | 5.700 | 5.660 | 5.660 | 4.489 | 4,586 |
| 2023-07-25 | 5.830 | 5.830 | 5.817 | 5.817 | 4.614 | 8,973 |
| 2023-07-24 | 5.860 | 5.860 | 5.830 | 5.840 | 4.632 | 4,498 |
| 2023-07-21 | 5.930 | 5.930 | 5.840 | 5.852 | 4.642 | 8,127 |
| 2023-07-20 | 5.870 | 5.870 | 5.860 | 5.860 | 4.648 | 31,514 |
| 2023-07-19 | 5.600 | 5.840 | 5.600 | 5.735 | 4.549 | 43,963 |
| 2023-07-18 | 5.560 | 5.560 | 5.550 | 5.560 | 4.410 | 45,926 |
| 2023-07-17 | 5.510 | 5.510 | 5.475 | 5.475 | 4.342 | 28,274 |
| 2023-07-14 | 5.550 | 5.560 | 5.480 | 5.536 | 4.391 | 14,521 |
| 2023-07-13 | 5.560 | 5.560 | 5.550 | 5.550 | 4.402 | 4,992 |
| 2023-07-12 | 5.400 | 5.560 | 5.400 | 5.559 | 4.409 | 35,669 |
| 2023-07-11 | 5.190 | 5.350 | 5.190 | 5.279 | 4.187 | 45,213 |
| 2023-07-10 | 5.180 | 5.215 | 5.150 | 5.150 | 4.085 | 9,850 |
| 2023-07-07 | 5.140 | 5.178 | 5.140 | 5.178 | 4.107 | 25,448 |
| 2023-07-06 | 5.220 | 5.250 | 5.210 | 5.250 | 4.164 | 14,755 |
| 2023-07-05 | 5.280 | 5.300 | 5.280 | 5.291 | 4.196 | 7,131 |
| 2023-07-04 | 5.300 | 5.370 | 5.281 | 5.281 | 4.188 | 16,594 |
| 2023-07-03 | 5.260 | 5.260 | 5.223 | 5.241 | 4.157 | 10,604 |
| 2023-06-30 | 5.200 | 5.200 | 5.190 | 5.200 | 4.124 | 18,725 |
| 2023-06-29 | 5.200 | 5.210 | 5.200 | 5.210 | 4.132 | 16,124 |
| 2023-06-28 | 5.220 | 5.237 | 5.200 | 5.223 | 4.142 | 13,881 |
| 2023-06-27 | 5.370 | 5.370 | 5.290 | 5.291 | 4.196 | 20,004 |
| 2023-06-26 | 5.500 | 5.500 | 5.497 | 5.497 | 4.360 | 16,117 |
| 2023-06-23 | 5.470 | 5.534 | 5.470 | 5.534 | 4.389 | 14,576 |
| 2023-06-22 | 5.510 | 5.513 | 5.501 | 5.501 | 4.363 | 19,241 |
| 2023-06-21 | 5.517 | 5.525 | 5.517 | 5.525 | 4.382 | 15,315 |
| 2023-06-20 | 5.490 | 5.526 | 5.480 | 5.504 | 4.365 | 15,653 |
| 2023-06-19 | 5.480 | 5.501 | 5.460 | 5.501 | 4.363 | 16,032 |
| 2023-06-16 | 5.500 | 5.504 | 5.500 | 5.504 | 4.366 | 10,110 |
| 2023-06-15 | 5.480 | 5.527 | 5.480 | 5.480 | 4.347 | 19,550 |
| 2023-06-14 | 5.580 | 5.600 | 5.580 | 5.600 | 4.442 | 633 |
| 2023-06-13 | 5.490 | 5.600 | 5.490 | 5.600 | 4.442 | 14,412 |
| 2023-06-12 | 5.430 | 5.460 | 5.410 | 5.460 | 4.331 | 30,745 |
| 2023-06-09 | 5.370 | 5.370 | 5.360 | 5.360 | 4.251 | 7,400 |
| 2023-06-08 | 5.380 | 5.380 | 5.360 | 5.370 | 4.259 | 13,943 |
| 2023-06-07 | 5.470 | 5.500 | 5.470 | 5.500 | 4.362 | 42,927 |
| 2023-06-06 | 5.460 | 5.460 | 5.440 | 5.440 | 4.315 | 4,350 |
| 2023-06-05 | 5.540 | 5.540 | 5.540 | 5.540 | 4.394 | 115 |
| 2023-06-02 | 5.620 | 5.620 | 5.600 | 5.600 | 4.442 | 231 |
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.