ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-09 | 6.580 | 6.580 | 6.580 | 6.580 | 4.791 | 2,685 |
| 2022-06-08 | 6.740 | 6.740 | 6.700 | 6.700 | 4.879 | 11,265 |
| 2022-06-07 | 6.760 | 6.760 | 6.730 | 6.740 | 4.908 | 1,162 |
| 2022-06-01 | 6.937 | 6.987 | 6.937 | 6.950 | 5.060 | 12,670 |
| 2022-05-31 | 6.970 | 7.040 | 6.960 | 7.040 | 5.126 | 22,822 |
| 2022-05-30 | 6.860 | 6.949 | 6.860 | 6.949 | 5.060 | 29,055 |
| 2022-05-27 | 6.750 | 6.840 | 6.750 | 6.776 | 4.934 | 71,483 |
| 2022-05-25 | 6.590 | 6.663 | 6.580 | 6.640 | 4.835 | 10,845 |
| 2022-05-24 | 6.620 | 6.661 | 6.600 | 6.661 | 4.850 | 14,005 |
| 2022-05-23 | 6.710 | 6.710 | 6.660 | 6.700 | 4.878 | 45,841 |
| 2022-05-20 | 6.800 | 6.890 | 6.700 | 6.855 | 4.991 | 34,700 |
| 2022-05-19 | 6.710 | 6.790 | 6.630 | 6.790 | 4.944 | 50,871 |
| 2022-05-18 | 6.800 | 6.937 | 6.800 | 6.800 | 4.951 | 59,984 |
| 2022-05-16 | 6.920 | 6.920 | 6.838 | 6.920 | 5.039 | 17,627 |
| 2022-05-13 | 6.780 | 6.780 | 6.750 | 6.760 | 4.922 | 16,643 |
| 2022-05-12 | 6.570 | 6.730 | 6.540 | 6.640 | 4.835 | 26,491 |
| 2022-05-11 | 6.810 | 6.830 | 6.710 | 6.802 | 4.953 | 96,309 |
| 2022-05-10 | 6.610 | 6.640 | 6.560 | 6.590 | 4.798 | 3,926 |
| 2022-05-09 | 6.800 | 6.800 | 6.640 | 6.700 | 4.878 | 41,402 |
| 2022-05-06 | 7.050 | 7.080 | 6.910 | 6.910 | 5.031 | 65,423 |
| 2022-05-05 | 6.950 | 7.070 | 6.950 | 7.070 | 5.148 | 68,884 |
| 2022-05-04 | 6.900 | 7.060 | 6.868 | 7.060 | 5.141 | 155,812 |
| 2022-05-03 | 6.960 | 6.960 | 6.730 | 6.943 | 5.055 | 108,321 |
| 2022-04-29 | 7.030 | 7.140 | 6.944 | 7.140 | 5.199 | 9,877 |
| 2022-04-28 | 6.760 | 6.913 | 6.660 | 6.830 | 4.973 | 126,228 |
| 2022-04-27 | 7.160 | 7.160 | 6.920 | 7.048 | 5.132 | 185,393 |
| 2022-04-26 | 8.270 | 8.360 | 8.270 | 8.297 | 5.313 | 85,914 |
| 2022-04-25 | 8.520 | 8.594 | 8.520 | 8.537 | 5.467 | 55,228 |
| 2022-04-22 | 8.720 | 8.720 | 8.670 | 8.670 | 5.552 | 14,225 |
| 2022-04-21 | 8.820 | 8.900 | 8.806 | 8.813 | 5.644 | 35,808 |
| 2022-04-20 | 8.730 | 8.730 | 8.670 | 8.708 | 5.576 | 51,645 |
| 2022-04-19 | 8.590 | 8.650 | 8.590 | 8.650 | 5.539 | 24,956 |
| 2022-04-13 | 8.599 | 8.599 | 8.599 | 8.599 | 5.507 | 23 |
| 2022-04-12 | 8.530 | 8.540 | 8.500 | 8.540 | 5.469 | 18,446 |
| 2022-04-11 | 8.560 | 8.560 | 8.462 | 8.462 | 5.419 | 3,273 |
| 2022-04-08 | 8.400 | 8.450 | 8.400 | 8.450 | 5.411 | 11,241 |
| 2022-04-07 | 8.410 | 8.410 | 8.330 | 8.330 | 5.334 | 23,182 |
| 2022-04-06 | 8.370 | 8.380 | 8.280 | 8.303 | 5.317 | 8,841 |
| 2022-04-05 | 8.517 | 8.517 | 8.500 | 8.500 | 5.443 | 2,891 |
| 2022-04-04 | 8.560 | 8.599 | 8.560 | 8.560 | 5.482 | 23,020 |
| 2022-04-01 | 8.560 | 8.620 | 8.560 | 8.620 | 5.520 | 5,868 |
| 2022-03-31 | 8.540 | 8.567 | 8.520 | 8.520 | 5.456 | 3,457 |
| 2022-03-30 | 8.590 | 8.610 | 8.590 | 8.600 | 5.507 | 4,066 |
| 2022-03-29 | 8.640 | 8.690 | 8.620 | 8.640 | 5.533 | 45,353 |
| 2022-03-28 | 8.700 | 8.740 | 8.690 | 8.690 | 5.565 | 20,305 |
| 2022-03-25 | 8.710 | 8.710 | 8.710 | 8.710 | 5.578 | 682 |
| 2022-03-24 | 8.500 | 8.500 | 8.500 | 8.500 | 5.443 | 4,319 |
| 2022-03-23 | 8.730 | 8.750 | 8.680 | 8.680 | 5.559 | 50,368 |
| 2022-03-22 | 8.730 | 8.730 | 8.680 | 8.680 | 5.558 | 22,769 |
| 2022-03-21 | 8.763 | 8.763 | 8.763 | 8.763 | 5.611 | 9,300 |
| 2022-03-18 | 8.680 | 8.690 | 8.680 | 8.690 | 5.565 | 3,876 |
| 2022-03-17 | 8.700 | 8.780 | 8.660 | 8.720 | 5.584 | 19,815 |
| 2022-03-16 | 8.580 | 8.730 | 8.580 | 8.600 | 5.507 | 27,526 |
| 2022-03-15 | 8.620 | 8.620 | 8.470 | 8.500 | 5.443 | 5,702 |
| 2022-03-14 | 8.820 | 8.820 | 8.630 | 8.630 | 5.527 | 97,838 |
| 2022-03-11 | 8.780 | 8.780 | 8.670 | 8.748 | 5.602 | 18,124 |
| 2022-03-10 | 8.290 | 8.440 | 8.290 | 8.440 | 5.405 | 99,921 |
| 2022-03-09 | 8.160 | 8.160 | 8.160 | 8.160 | 5.226 | 356 |
| 2022-03-08 | 8.000 | 8.020 | 7.940 | 7.985 | 5.114 | 26,312 |
| 2022-03-07 | 7.640 | 7.850 | 7.630 | 7.850 | 5.027 | 7,054 |
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.