ABG Sundal Collier Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	5.660	5.660	5.620	5.620	4.458	30,310
2023-05-31	5.660	5.724	5.650	5.650	4.481	8,887
2023-05-30	5.970	5.970	5.830	5.830	4.624	20,632
2023-05-26	5.950	6.040	5.859	5.910	4.688	41,705
2023-05-25	6.020	6.020	5.810	5.825	4.620	29,686
2023-05-24	5.820	5.836	5.820	5.830	4.624	11,584
2023-05-23	5.840	5.870	5.840	5.870	4.656	4,273
2023-05-22	5.960	5.960	5.885	5.885	4.668	34,285
2023-05-19	5.760	5.940	5.730	5.836	4.629	28,655
2023-05-16	5.750	5.750	5.660	5.660	4.489	54,221
2023-05-15	5.560	5.640	5.551	5.640	4.473	43,617
2023-05-12	5.607	5.610	5.603	5.610	4.450	25,757
2023-05-11	5.610	5.621	5.610	5.614	4.452	12,522
2023-05-10	5.570	5.584	5.570	5.584	4.429	24,368
2023-05-09	5.570	5.607	5.570	5.571	4.419	22,780
2023-05-05	5.580	5.580	5.540	5.540	4.394	8,394
2023-05-04	5.540	5.589	5.515	5.531	4.387	4,595
2023-05-03	5.500	5.524	5.430	5.524	4.381	27,328
2023-05-02	5.540	5.550	5.480	5.540	4.394	25,363
2023-04-28	5.600	5.640	5.540	5.540	4.394	31,949
2023-04-27	5.610	5.630	5.610	5.628	4.464	4,024
2023-04-26	5.960	6.110	5.960	6.100	4.442	35,799
2023-04-25	6.140	6.160	6.070	6.070	4.420	9,992
2023-04-24	6.130	6.130	6.060	6.120	4.456	33,250
2023-04-21	6.120	6.120	6.120	6.120	4.456	12,537
2023-04-20	6.060	6.061	6.040	6.061	4.413	34,561
2023-04-19	6.170	6.170	6.120	6.120	4.456	26,587
2023-04-18	6.160	6.170	6.160	6.165	4.489	20,953
2023-04-17	6.240	6.320	6.190	6.190	4.507	19,412
2023-04-14	6.120	6.120	6.090	6.090	4.435	30,780
2023-04-13	6.050	6.063	6.040	6.050	4.405	24,065
2023-04-12	6.060	6.074	6.060	6.074	4.423	8,869
2023-04-11	6.080	6.080	6.040	6.040	4.398	5,695
2023-04-05	6.000	6.071	6.000	6.013	4.378	31,162
2023-04-04	5.980	6.000	5.959	5.960	4.340	17,995
2023-04-03	5.976	5.976	5.940	5.940	4.325	3,445
2023-03-31	6.070	6.140	6.070	6.100	4.442	31,237
2023-03-30	6.000	6.090	6.000	6.060	4.413	9,191
2023-03-29	5.950	6.001	5.950	6.001	4.369	2,431
2023-03-28	5.870	5.870	5.840	5.850	4.259	1,803
2023-03-27	5.910	5.910	5.910	5.910	4.303	210
2023-03-24	5.820	5.820	5.820	5.820	4.238	2,390
2023-03-23	5.907	5.931	5.907	5.931	4.318	3,584
2023-03-22	6.020	6.020	5.970	5.970	4.347	811
2023-03-21	6.070	6.070	6.070	6.070	4.420	4,683
2023-03-20	5.959	6.039	5.959	6.039	4.397	5,514
2023-03-17	5.990	5.990	5.980	5.980	4.354	23,983
2023-03-16	6.280	6.280	6.240	6.240	4.544	7,448
2023-03-15	6.210	6.290	6.150	6.234	4.539	22,584
2023-03-14	6.300	6.330	6.300	6.326	4.606	37,421
2023-03-13	6.290	6.360	6.290	6.300	4.587	19,687
2023-03-10	6.300	6.360	6.300	6.346	4.621	37,913
2023-03-09	6.380	6.380	6.319	6.319	4.601	5,395
2023-03-08	6.410	6.450	6.370	6.370	4.638	14,735
2023-03-07	6.400	6.470	6.400	6.470	4.711	11,556
2023-03-06	6.390	6.420	6.366	6.374	4.641	74,314
2023-03-03	6.350	6.360	6.350	6.350	4.624	12,225
2023-03-02	6.400	6.400	6.380	6.380	4.645	11,351
2023-03-01	6.470	6.470	6.380	6.380	4.645	6,739
2023-02-28	6.500	6.500	6.420	6.460	4.704	9,904

← NewerPage 11 of 17 · 991 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.