ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-27	6.450	6.450	6.450	6.450	4.696	3,009
2023-02-24	6.550	6.550	6.500	6.500	4.733	7,382
2023-02-23	6.530	6.580	6.530	6.580	4.791	24,838
2023-02-22	6.530	6.530	6.530	6.530	4.755	2,819
2023-02-21	6.460	6.550	6.460	6.506	4.737	94,152
2023-02-20	6.660	6.660	6.520	6.584	4.794	2,188
2023-02-17	6.600	6.600	6.550	6.590	4.798	30,700
2023-02-16	6.676	6.676	6.615	6.676	4.861	22,053
2023-02-15	6.700	6.711	6.680	6.680	4.864	76,420
2023-02-14	6.720	6.800	6.720	6.800	4.951	55,245
2023-02-13	6.700	6.722	6.700	6.718	4.892	33,404
2023-02-10	6.770	6.770	6.755	6.755	4.919	9,516
2023-02-09	6.760	6.760	6.760	6.760	4.922	4,242
2023-02-08	6.630	6.640	6.570	6.595	4.802	126,284
2023-02-07	6.600	6.600	6.600	6.600	4.806	7,659
2023-02-06	6.640	6.750	6.640	6.745	4.912	6,449
2023-02-03	6.565	6.565	6.565	6.565	4.780	10,315
2023-02-01	6.602	6.602	6.602	6.602	4.807	10,245
2023-01-31	6.520	6.520	6.520	6.520	4.747	40,782
2023-01-30	6.610	6.610	6.610	6.610	4.813	107,136
2023-01-27	6.628	6.628	6.628	6.628	4.826	1,471
2023-01-26	6.698	6.698	6.698	6.698	4.877	172
2023-01-25	6.620	6.620	6.620	6.620	4.820	1,191
2023-01-24	6.690	6.770	6.690	6.770	4.929	139,169
2023-01-23	6.680	6.700	6.613	6.659	4.849	146,862
2023-01-20	6.450	6.451	6.450	6.451	4.697	24,407
2023-01-19	6.370	6.409	6.370	6.409	4.667	12,803
2023-01-18	6.420	6.420	6.300	6.300	4.587	5,533
2023-01-17	6.220	6.220	6.170	6.170	4.493	50,834
2023-01-16	6.100	6.120	6.100	6.120	4.456	101,987
2023-01-13	6.240	6.240	6.180	6.188	4.505	35,094
2023-01-11	6.065	6.071	6.065	6.071	4.420	54
2023-01-10	6.080	6.090	6.080	6.080	4.427	1,716
2023-01-09	6.043	6.080	6.043	6.080	4.427	17,580
2023-01-06	5.913	5.913	5.913	5.913	4.305	4,688
2023-01-05	5.870	5.870	5.870	5.870	4.274	3,218
2023-01-04	5.890	5.890	5.822	5.822	4.239	46,294
2023-01-03	5.780	5.890	5.760	5.849	4.259	57,118
2022-12-30	5.630	5.630	5.623	5.626	4.096	43,733
2022-12-29	5.640	5.640	5.609	5.609	4.084	96,290
2022-12-28	5.580	5.580	5.579	5.579	4.063	866
2022-12-23	5.650	5.660	5.580	5.593	4.072	16,400
2022-12-22	5.660	5.660	5.630	5.639	4.106	4,676
2022-12-21	5.596	5.596	5.596	5.596	4.074	1,533
2022-12-20	5.640	5.640	5.550	5.550	4.041	98,445
2022-12-19	5.580	5.580	5.573	5.573	4.058	1,473
2022-12-16	5.620	5.620	5.530	5.561	4.049	8,850
2022-12-15	5.720	5.720	5.720	5.720	4.165	232
2022-12-14	5.860	5.860	5.649	5.650	4.114	56,184
2022-12-13	5.690	5.800	5.690	5.799	4.223	9,733
2022-12-12	5.720	5.720	5.690	5.690	4.143	5,555
2022-12-09	5.758	5.830	5.758	5.760	4.194	11,800
2022-12-08	5.748	5.748	5.748	5.748	4.185	1,231
2022-12-07	5.740	5.740	5.738	5.738	4.178	6,608
2022-12-06	5.820	5.960	5.820	5.820	4.238	10,688
2022-12-05	5.820	5.820	5.820	5.820	4.238	221
2022-12-02	5.830	5.830	5.800	5.800	4.223	40,581
2022-12-01	5.720	5.720	5.699	5.699	4.150	1,304
2022-11-30	5.632	5.671	5.632	5.671	4.129	5,524
2022-11-29	5.571	5.599	5.571	5.599	4.076	2,770

← NewerPage 12 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.