ABG Sundal Collier Holding ASA historical data

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-02	9.310	9.360	9.269	9.269	5.936	130,697
2021-12-01	9.180	9.300	9.180	9.228	5.910	21,041
2021-11-30	9.170	9.250	9.150	9.250	5.924	29,180
2021-11-29	9.210	9.310	9.210	9.309	5.961	14,991
2021-11-26	9.350	9.350	9.200	9.220	5.904	117,162
2021-11-25	9.590	9.590	9.480	9.480	6.071	23,261
2021-11-24	9.590	9.700	9.558	9.660	6.186	27,885
2021-11-23	9.660	9.690	9.660	9.687	6.203	127,320
2021-11-22	9.700	9.740	9.700	9.740	6.237	5,519
2021-11-19	9.670	9.700	9.573	9.700	6.211	11,599
2021-11-18	9.600	9.656	9.600	9.656	6.183	2,073,778
2021-11-17	9.640	9.658	9.600	9.610	6.154	21,598
2021-11-16	9.770	9.770	9.690	9.720	6.224	4,140
2021-11-15	9.670	9.702	9.659	9.702	6.213	5,951
2021-11-12	9.760	9.760	9.707	9.707	6.216	123,372
2021-11-11	9.720	9.720	9.720	9.720	6.224	294,951
2021-11-10	9.730	9.730	9.530	9.530	6.103	3,381
2021-11-09	9.700	9.730	9.670	9.700	6.212	137,840
2021-11-08	9.500	9.650	9.500	9.640	6.173	21,823
2021-11-05	9.570	9.620	9.570	9.570	6.128	23,166
2021-11-04	9.570	9.570	9.450	9.550	6.116	87,326
2021-11-03	9.740	9.770	9.690	9.741	6.238	47,088
2021-11-02	9.500	9.730	9.400	9.695	6.208	221,996
2021-11-01	9.550	9.550	9.470	9.470	6.064	2,577
2021-10-29	9.450	9.510	9.390	9.474	6.067	14,502
2021-10-28	9.400	9.400	9.380	9.380	6.007	1,994
2021-10-27	9.250	9.310	9.250	9.250	5.923	6,046
2021-10-26	9.250	9.270	9.250	9.260	5.930	2,484
2021-10-25	9.020	9.070	9.000	9.060	5.802	19,607
2021-10-22	9.310	9.310	9.240	9.240	5.917	10,482
2021-10-21	9.400	9.400	9.310	9.310	5.962	49,282

← NewerPage 17 of 17 · 991 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.