ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-02 | 5.800 | 5.806 | 5.800 | 5.806 | 4.227 | 12,509 |
| 2022-09-01 | 5.800 | 5.800 | 5.800 | 5.800 | 4.223 | 262 |
| 2022-08-31 | 5.860 | 5.860 | 5.830 | 5.851 | 4.260 | 27,175 |
| 2022-08-30 | 5.870 | 5.932 | 5.870 | 5.932 | 4.319 | 29,776 |
| 2022-08-26 | 6.000 | 6.060 | 6.000 | 6.060 | 4.413 | 28,359 |
| 2022-08-25 | 5.990 | 6.030 | 5.990 | 6.030 | 4.391 | 89,056 |
| 2022-08-24 | 6.090 | 6.090 | 6.035 | 6.035 | 4.395 | 14,286 |
| 2022-08-23 | 6.020 | 6.130 | 6.020 | 6.045 | 4.402 | 28,702 |
| 2022-08-22 | 6.040 | 6.170 | 5.985 | 5.985 | 4.358 | 3,890 |
| 2022-08-19 | 6.120 | 6.120 | 6.053 | 6.053 | 4.408 | 18,182 |
| 2022-08-18 | 6.050 | 6.050 | 6.040 | 6.040 | 4.398 | 3,882 |
| 2022-08-17 | 6.030 | 6.110 | 6.030 | 6.110 | 4.449 | 2,442 |
| 2022-08-16 | 6.050 | 6.050 | 6.030 | 6.050 | 4.405 | 6,690 |
| 2022-08-15 | 6.010 | 6.034 | 6.010 | 6.034 | 4.394 | 6,166 |
| 2022-08-12 | 6.110 | 6.310 | 6.110 | 6.310 | 4.594 | 69,828 |
| 2022-08-11 | 6.020 | 6.150 | 6.020 | 6.150 | 4.478 | 18,482 |
| 2022-08-10 | 5.970 | 6.000 | 5.940 | 5.940 | 4.325 | 13,785 |
| 2022-08-09 | 5.870 | 5.870 | 5.870 | 5.870 | 4.274 | 3,329 |
| 2022-08-08 | 5.850 | 5.850 | 5.850 | 5.850 | 4.260 | 2,835 |
| 2022-08-05 | 5.880 | 5.980 | 5.880 | 5.980 | 4.354 | 3,769 |
| 2022-08-04 | 6.000 | 6.000 | 5.981 | 5.981 | 4.355 | 29,387 |
| 2022-08-03 | 5.860 | 5.860 | 5.825 | 5.840 | 4.252 | 46,765 |
| 2022-08-02 | 5.830 | 5.866 | 5.830 | 5.852 | 4.261 | 43,366 |
| 2022-08-01 | 5.862 | 5.862 | 5.853 | 5.853 | 4.262 | 20,960 |
| 2022-07-29 | 5.880 | 5.908 | 5.879 | 5.879 | 4.281 | 52,887 |
| 2022-07-28 | 5.850 | 5.860 | 5.830 | 5.848 | 4.258 | 43,992 |
| 2022-07-27 | 5.850 | 5.890 | 5.795 | 5.827 | 4.242 | 46,221 |
| 2022-07-26 | 5.820 | 5.830 | 5.800 | 5.800 | 4.223 | 2,607 |
| 2022-07-25 | 5.990 | 6.000 | 5.980 | 5.980 | 4.354 | 11,258 |
| 2022-07-22 | 5.830 | 5.830 | 5.810 | 5.810 | 4.230 | 31,739 |
| 2022-07-21 | 5.800 | 5.810 | 5.748 | 5.792 | 4.217 | 20,711 |
| 2022-07-20 | 5.690 | 5.900 | 5.690 | 5.900 | 4.296 | 28,489 |
| 2022-07-19 | 5.770 | 5.770 | 5.650 | 5.710 | 4.158 | 43,015 |
| 2022-07-18 | 5.900 | 5.900 | 5.680 | 5.768 | 4.200 | 10,714 |
| 2022-07-15 | 5.630 | 5.750 | 5.630 | 5.750 | 4.187 | 29,973 |
| 2022-07-14 | 5.720 | 5.730 | 5.600 | 5.600 | 4.078 | 65,340 |
| 2022-07-13 | 5.660 | 5.660 | 5.610 | 5.620 | 4.092 | 24,014 |
| 2022-07-12 | 5.660 | 5.660 | 5.637 | 5.637 | 4.104 | 20,361 |
| 2022-07-11 | 5.600 | 5.683 | 5.600 | 5.600 | 4.077 | 33,790 |
| 2022-07-08 | 5.920 | 6.010 | 5.860 | 6.010 | 4.376 | 33,272 |
| 2022-07-07 | 5.900 | 5.980 | 5.860 | 5.980 | 4.354 | 23,232 |
| 2022-07-06 | 5.720 | 5.800 | 5.670 | 5.746 | 4.184 | 42,212 |
| 2022-07-05 | 5.850 | 5.919 | 5.850 | 5.919 | 4.309 | 20,438 |
| 2022-07-04 | 5.960 | 5.990 | 5.960 | 5.990 | 4.361 | 1,618 |
| 2022-07-01 | 5.900 | 5.900 | 5.880 | 5.900 | 4.296 | 17,454 |
| 2022-06-30 | 5.990 | 6.088 | 5.890 | 6.088 | 4.433 | 93,733 |
| 2022-06-29 | 6.100 | 6.100 | 6.030 | 6.030 | 4.391 | 12,502 |
| 2022-06-28 | 6.200 | 6.200 | 6.200 | 6.200 | 4.514 | 4,206 |
| 2022-06-27 | 6.150 | 6.240 | 6.150 | 6.200 | 4.514 | 17,674 |
| 2022-06-24 | 6.090 | 6.140 | 6.020 | 6.140 | 4.471 | 123,975 |
| 2022-06-23 | 6.050 | 6.090 | 6.010 | 6.050 | 4.405 | 85,098 |
| 2022-06-22 | 6.020 | 6.034 | 6.000 | 6.000 | 4.369 | 101,734 |
| 2022-06-21 | 6.160 | 6.230 | 6.090 | 6.230 | 4.536 | 37,657 |
| 2022-06-20 | 6.135 | 6.135 | 6.100 | 6.100 | 4.442 | 743 |
| 2022-06-17 | 6.100 | 6.210 | 6.100 | 6.148 | 4.477 | 77,665 |
| 2022-06-16 | 6.280 | 6.280 | 6.070 | 6.146 | 4.475 | 237,900 |
| 2022-06-15 | 6.270 | 6.290 | 6.245 | 6.245 | 4.547 | 26,538 |
| 2022-06-14 | 6.350 | 6.350 | 6.280 | 6.290 | 4.580 | 136,523 |
| 2022-06-13 | 6.280 | 6.331 | 6.220 | 6.220 | 4.529 | 61,663 |
| 2022-06-10 | 6.490 | 6.500 | 6.440 | 6.440 | 4.689 | 85,317 |
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.