ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-04	8.130	8.130	8.060	8.060	5.162	13,902
2022-03-03	8.272	8.310	8.272	8.310	5.321	20,183
2022-03-02	8.470	8.500	8.200	8.200	5.251	13,952
2022-03-01	8.350	8.400	8.350	8.400	5.379	6,258
2022-02-28	8.400	8.530	8.370	8.500	5.443	130,892
2022-02-25	8.440	8.460	8.380	8.380	5.366	86,189
2022-02-24	8.310	8.410	8.120	8.410	5.386	98,027
2022-02-23	8.490	8.490	8.490	8.490	5.437	175
2022-02-22	8.570	8.570	8.440	8.440	5.405	6,346
2022-02-21	8.620	8.630	8.620	8.630	5.527	1,063
2022-02-18	8.800	8.850	8.760	8.770	5.616	107,795
2022-02-17	8.750	8.750	8.660	8.712	5.579	13,514
2022-02-16	8.820	8.820	8.630	8.630	5.527	23,861
2022-02-15	8.730	8.770	8.680	8.720	5.584	108,073
2022-02-14	8.740	8.740	8.740	8.740	5.597	13,195
2022-02-11	9.070	9.070	9.070	9.070	5.808	85,547
2022-02-10	8.750	8.830	8.750	8.780	5.622	13,434
2022-02-09	8.840	8.890	8.790	8.800	5.635	24,055
2022-02-07	8.600	8.610	8.580	8.610	5.514	112,029
2022-02-04	8.680	8.710	8.593	8.593	5.503	92,623
2022-02-03	8.820	8.820	8.650	8.650	5.539	440
2022-02-02	8.760	8.760	8.740	8.750	5.603	3,631
2022-02-01	8.610	8.650	8.560	8.570	5.488	9,106
2022-01-31	8.550	8.600	8.480	8.482	5.431	107,283
2022-01-28	8.463	8.482	8.463	8.482	5.431	21,025
2022-01-27	8.520	8.520	8.420	8.466	5.421	3,419
2022-01-26	8.440	8.440	8.420	8.420	5.392	1,960
2022-01-25	8.430	8.470	8.320	8.470	5.424	78,094
2022-01-24	8.540	8.540	8.200	8.260	5.289	58,423
2022-01-21	8.770	8.808	8.740	8.767	5.614	33,321
2022-01-20	8.820	8.820	8.810	8.810	5.642	27,991
2022-01-19	8.880	8.880	8.771	8.771	5.616	12,217
2022-01-18	9.050	9.050	8.780	8.780	5.623	2,074,317
2022-01-17	9.020	9.020	9.000	9.000	5.763	4,384
2022-01-14	8.970	9.000	8.970	9.000	5.763	1,255
2022-01-13	9.100	9.120	9.070	9.100	5.828	23,900
2022-01-12	9.030	9.030	8.970	8.980	5.750	24,765
2022-01-11	8.990	8.990	8.990	8.990	5.757	1,365
2022-01-10	9.130	9.130	9.050	9.050	5.796	427
2022-01-07	9.130	9.200	9.130	9.200	5.891	73,624
2022-01-06	9.180	9.180	9.180	9.180	5.879	199
2022-01-05	9.220	9.220	9.203	9.203	5.894	10,293
2022-01-04	9.180	9.180	9.140	9.170	5.872	1,203
2021-12-30	9.220	9.250	9.220	9.225	5.907	10,535
2021-12-29	9.200	9.200	9.080	9.110	5.834	22,042
2021-12-23	8.810	8.930	8.810	8.840	5.661	25,675
2021-12-22	8.800	8.800	8.750	8.751	5.604	893
2021-12-21	8.760	8.770	8.670	8.770	5.616	31,108
2021-12-20	8.700	8.820	8.700	8.709	5.577	7,541
2021-12-17	8.730	8.740	8.730	8.739	5.596	105,555
2021-12-16	8.830	8.840	8.800	8.804	5.638	131,550
2021-12-15	8.780	8.780	8.700	8.700	5.571	17,792
2021-12-14	8.820	8.820	8.729	8.730	5.591	111,855
2021-12-13	9.020	9.020	9.020	9.020	5.776	102,146
2021-12-10	9.100	9.100	9.089	9.099	5.827	102,112
2021-12-09	9.080	9.100	9.070	9.100	5.828	12,480
2021-12-08	9.170	9.170	9.100	9.100	5.828	934
2021-12-07	9.150	9.211	9.150	9.210	5.898	1,213
2021-12-06	9.160	9.160	9.084	9.129	5.846	25,245
2021-12-03	9.440	9.440	9.149	9.200	5.891	41,202

← NewerPage 16 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.