ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-29 | 5.571 | 5.599 | 5.571 | 5.599 | 4.076 | 2,770 |
| 2022-11-28 | 5.540 | 5.540 | 5.522 | 5.539 | 4.033 | 11,040 |
| 2022-11-25 | 5.519 | 5.519 | 5.519 | 5.519 | 4.019 | 6,011 |
| 2022-11-24 | 5.405 | 5.405 | 5.400 | 5.400 | 3.932 | 2,631 |
| 2022-11-23 | 5.420 | 5.420 | 5.400 | 5.410 | 3.939 | 29,141 |
| 2022-11-22 | 5.500 | 5.521 | 5.490 | 5.500 | 4.005 | 36,437 |
| 2022-11-21 | 5.610 | 5.615 | 5.599 | 5.599 | 4.077 | 6,432 |
| 2022-11-18 | 5.670 | 5.672 | 5.660 | 5.661 | 4.122 | 26,736 |
| 2022-11-17 | 5.610 | 5.665 | 5.610 | 5.649 | 4.113 | 10,329 |
| 2022-11-16 | 5.660 | 5.660 | 5.634 | 5.651 | 4.114 | 15,806 |
| 2022-11-15 | 5.610 | 5.660 | 5.610 | 5.640 | 4.107 | 9,683 |
| 2022-11-14 | 5.660 | 5.660 | 5.609 | 5.610 | 4.084 | 19,117 |
| 2022-11-11 | 5.610 | 5.658 | 5.610 | 5.649 | 4.114 | 40,246 |
| 2022-11-10 | 5.477 | 5.530 | 5.477 | 5.530 | 4.027 | 9,039 |
| 2022-11-09 | 5.520 | 5.550 | 5.500 | 5.550 | 4.041 | 13,919 |
| 2022-11-08 | 5.530 | 5.580 | 5.530 | 5.570 | 4.055 | 11,361 |
| 2022-11-07 | 5.520 | 5.520 | 5.490 | 5.490 | 3.997 | 43,807 |
| 2022-11-04 | 5.460 | 5.470 | 5.460 | 5.460 | 3.975 | 18,190 |
| 2022-11-03 | 5.620 | 5.620 | 5.449 | 5.450 | 3.968 | 24,365 |
| 2022-11-02 | 5.530 | 5.591 | 5.514 | 5.523 | 4.021 | 493,543 |
| 2022-11-01 | 5.590 | 5.590 | 5.550 | 5.570 | 4.056 | 90,572 |
| 2022-10-31 | 5.510 | 5.534 | 5.510 | 5.520 | 4.019 | 120,354 |
| 2022-10-28 | 5.520 | 5.580 | 5.520 | 5.580 | 4.063 | 13,080 |
| 2022-10-27 | 5.490 | 5.520 | 5.483 | 5.520 | 4.019 | 70,006 |
| 2022-10-26 | 5.520 | 5.538 | 5.510 | 5.510 | 4.012 | 156,303 |
| 2022-10-25 | 5.510 | 5.513 | 5.498 | 5.503 | 4.007 | 77,047 |
| 2022-10-24 | 5.490 | 5.520 | 5.490 | 5.490 | 3.997 | 106,863 |
| 2022-10-21 | 5.567 | 5.567 | 5.567 | 5.567 | 4.053 | 5,698 |
| 2022-10-20 | 5.534 | 5.534 | 5.520 | 5.520 | 4.019 | 5,706 |
| 2022-10-19 | 5.570 | 5.570 | 5.530 | 5.530 | 4.027 | 108,311 |
| 2022-10-18 | 5.582 | 5.582 | 5.582 | 5.582 | 4.064 | 779 |
| 2022-10-17 | 5.630 | 5.630 | 5.630 | 5.630 | 4.099 | 212 |
| 2022-10-14 | 5.655 | 5.681 | 5.655 | 5.681 | 4.137 | 5,492 |
| 2022-10-13 | 5.519 | 5.610 | 5.519 | 5.610 | 4.085 | 12,307 |
| 2022-10-11 | 5.746 | 5.746 | 5.746 | 5.746 | 4.184 | 130 |
| 2022-10-10 | 5.850 | 5.860 | 5.833 | 5.850 | 4.260 | 14,571 |
| 2022-10-07 | 5.810 | 5.840 | 5.810 | 5.840 | 4.252 | 25 |
| 2022-10-06 | 5.720 | 5.768 | 5.720 | 5.768 | 4.200 | 3,538 |
| 2022-10-05 | 5.700 | 5.700 | 5.700 | 5.700 | 4.150 | 38 |
| 2022-10-04 | 5.723 | 5.730 | 5.723 | 5.730 | 4.172 | 127 |
| 2022-10-03 | 5.570 | 5.586 | 5.570 | 5.586 | 4.067 | 245 |
| 2022-09-30 | 5.530 | 5.570 | 5.520 | 5.520 | 4.019 | 7,145 |
| 2022-09-29 | 5.426 | 5.426 | 5.426 | 5.426 | 3.951 | 6,213 |
| 2022-09-28 | 5.500 | 5.500 | 5.500 | 5.500 | 4.005 | 16 |
| 2022-09-27 | 5.514 | 5.514 | 5.514 | 5.514 | 4.015 | 80 |
| 2022-09-26 | 5.460 | 5.460 | 5.460 | 5.460 | 3.976 | 2,500 |
| 2022-09-23 | 5.640 | 5.640 | 5.570 | 5.570 | 4.056 | 14,534 |
| 2022-09-22 | 5.870 | 5.870 | 5.800 | 5.815 | 4.234 | 1,390 |
| 2022-09-21 | 5.909 | 5.922 | 5.907 | 5.907 | 4.301 | 21,185 |
| 2022-09-20 | 5.900 | 5.900 | 5.884 | 5.884 | 4.285 | 9,239 |
| 2022-09-16 | 5.940 | 5.970 | 5.930 | 5.940 | 4.325 | 9,144 |
| 2022-09-15 | 5.860 | 5.930 | 5.860 | 5.930 | 4.318 | 21,631 |
| 2022-09-14 | 6.010 | 6.010 | 5.902 | 5.902 | 4.297 | 44,962 |
| 2022-09-13 | 6.058 | 6.058 | 6.058 | 6.058 | 4.411 | 20 |
| 2022-09-12 | 5.890 | 5.890 | 5.890 | 5.890 | 4.289 | 2,993 |
| 2022-09-09 | 5.820 | 5.870 | 5.820 | 5.870 | 4.274 | 48,499 |
| 2022-09-08 | 5.790 | 5.800 | 5.780 | 5.800 | 4.223 | 8,172 |
| 2022-09-07 | 5.760 | 5.765 | 5.760 | 5.765 | 4.198 | 46,058 |
| 2022-09-06 | 5.770 | 5.780 | 5.770 | 5.780 | 4.209 | 44,787 |
| 2022-09-05 | 5.810 | 5.810 | 5.800 | 5.800 | 4.223 | 2,347 |
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.