ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 26 |
| 2026-05-27 | 7.080 | 7.105 | 7.080 | 7.090 | 7.090 | 1,499 |
| 2026-05-22 | 7.090 | 7.090 | 7.080 | 7.080 | 7.080 | 452 |
| 2026-05-21 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | 25,667 |
| 2026-05-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 |
| 2026-05-15 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 13,843 |
| 2026-05-12 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 2,714 |
| 2026-05-11 | 6.970 | 6.970 | 6.950 | 6.970 | 6.970 | 9,856 |
| 2026-05-07 | 7.075 | 7.090 | 7.060 | 7.065 | 7.065 | 1,606 |
| 2026-05-05 | 7.160 | 7.160 | 7.150 | 7.150 | 7.150 | 1,690 |
| 2026-04-30 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 47 |
| 2026-04-29 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 883 |
| 2026-04-27 | 7.270 | 7.270 | 7.250 | 7.250 | 7.250 | 2,140 |
| 2026-04-24 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 2 |
| 2026-04-23 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 2,000,866 |
| 2026-04-21 | 7.370 | 7.370 | 7.370 | 7.370 | 7.370 | 353 |
| 2026-04-17 | 7.720 | 7.720 | 7.720 | 7.720 | 7.720 | 933 |
| 2026-04-15 | 8.060 | 8.070 | 8.040 | 8.040 | 7.490 | 5,899 |
| 2026-04-14 | 8.310 | 8.310 | 8.250 | 8.250 | 7.686 | 1,395 |
| 2026-04-13 | 8.300 | 8.300 | 8.300 | 8.300 | 7.732 | 50,000 |
| 2026-04-10 | 8.230 | 8.230 | 8.225 | 8.225 | 7.662 | 30,500 |
| 2026-04-09 | 8.150 | 8.150 | 8.140 | 8.150 | 7.593 | 1,017,299 |
| 2026-04-08 | 8.090 | 8.090 | 8.090 | 8.090 | 7.537 | 18 |
| 2026-04-07 | 8.030 | 8.040 | 8.030 | 8.040 | 7.490 | 23 |
| 2026-04-01 | 8.015 | 8.015 | 8.015 | 8.015 | 7.467 | 31,177 |
| 2026-03-31 | 7.990 | 7.990 | 7.990 | 7.990 | 7.443 | 16 |
| 2026-03-30 | 7.920 | 7.980 | 7.920 | 7.980 | 7.434 | 43 |
| 2026-03-27 | 7.920 | 7.920 | 7.920 | 7.920 | 7.378 | 40 |
| 2026-03-23 | 8.000 | 8.000 | 8.000 | 8.000 | 7.453 | 576 |
| 2026-03-20 | 7.930 | 7.930 | 7.930 | 7.930 | 7.388 | 41 |
| 2026-03-19 | 7.950 | 7.950 | 7.950 | 7.950 | 7.406 | 3,116 |
| 2026-03-16 | 7.900 | 7.950 | 7.900 | 7.950 | 7.406 | 49,447 |
| 2026-03-13 | 7.910 | 7.910 | 7.910 | 7.910 | 7.369 | 1 |
| 2026-03-11 | 7.830 | 7.890 | 7.830 | 7.890 | 7.350 | 2,814 |
| 2026-03-10 | 7.900 | 7.900 | 7.840 | 7.840 | 7.304 | 136,150 |
| 2026-03-06 | 7.990 | 7.990 | 7.960 | 7.970 | 7.425 | 87,006 |
| 2026-03-03 | 8.180 | 8.180 | 8.180 | 8.180 | 7.620 | 30,000 |
| 2026-02-26 | 8.200 | 8.270 | 8.200 | 8.270 | 7.704 | 7,205 |
| 2026-02-25 | 8.210 | 8.260 | 8.210 | 8.260 | 7.695 | 7,989 |
| 2026-02-24 | 8.100 | 8.200 | 8.100 | 8.180 | 7.620 | 1,428 |
| 2026-02-23 | 8.225 | 8.260 | 8.225 | 8.260 | 7.695 | 1,588 |
| 2026-02-20 | 8.220 | 8.220 | 8.220 | 8.220 | 7.658 | 202 |
| 2026-02-18 | 8.130 | 8.130 | 8.130 | 8.130 | 7.574 | 50,001 |
| 2026-02-16 | 8.090 | 8.140 | 8.090 | 8.100 | 7.546 | 26,339 |
| 2026-02-13 | 8.170 | 8.170 | 8.040 | 8.040 | 7.490 | 183,398 |
| 2026-02-12 | 8.120 | 8.120 | 8.120 | 8.120 | 7.565 | 260 |
| 2026-02-09 | 8.140 | 8.140 | 8.140 | 8.140 | 7.583 | 4,000 |
| 2026-02-06 | 8.130 | 8.130 | 8.130 | 8.130 | 7.574 | 154 |
| 2026-02-05 | 8.170 | 8.170 | 8.120 | 8.120 | 7.565 | 1,900 |
| 2026-02-04 | 8.075 | 8.120 | 8.075 | 8.120 | 7.565 | 161 |
| 2026-02-03 | 8.065 | 8.150 | 8.065 | 8.150 | 7.593 | 39,861 |
| 2026-02-02 | 8.030 | 8.030 | 8.030 | 8.030 | 7.481 | 390 |
| 2026-01-30 | 8.050 | 8.060 | 8.050 | 8.060 | 7.509 | 100,187 |
| 2026-01-29 | 8.080 | 8.080 | 8.080 | 8.080 | 7.527 | 1 |
| 2026-01-27 | 8.050 | 8.050 | 8.050 | 8.050 | 7.499 | 5,500 |
| 2026-01-23 | 7.910 | 8.020 | 7.910 | 8.020 | 7.471 | 3,324 |
| 2026-01-22 | 7.990 | 7.990 | 7.990 | 7.990 | 7.443 | 2 |
| 2026-01-20 | 7.980 | 7.980 | 7.980 | 7.980 | 7.434 | 659 |
| 2026-01-15 | 8.040 | 8.040 | 8.040 | 8.040 | 7.490 | 786 |
| 2026-01-13 | 8.110 | 8.110 | 8.110 | 8.110 | 7.555 | 50 |
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.