ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-08 | 8.150 | 8.155 | 8.150 | 8.155 | 7.597 | 2,450 |
| 2026-01-07 | 8.180 | 8.180 | 8.180 | 8.180 | 7.620 | 1,157 |
| 2026-01-06 | 8.170 | 8.170 | 8.170 | 8.170 | 7.611 | 131 |
| 2026-01-05 | 8.170 | 8.190 | 8.160 | 8.190 | 7.630 | 119,344 |
| 2026-01-02 | 8.200 | 8.200 | 8.200 | 8.200 | 7.639 | 246 |
| 2025-12-30 | 8.250 | 8.250 | 8.230 | 8.230 | 7.667 | 7,244 |
| 2025-12-29 | 8.292 | 8.292 | 8.292 | 8.292 | 7.725 | 1,723 |
| 2025-12-23 | 8.240 | 8.340 | 8.240 | 8.340 | 7.770 | 5,876 |
| 2025-12-17 | 8.220 | 8.220 | 8.220 | 8.220 | 7.658 | 1,924 |
| 2025-12-12 | 8.180 | 8.180 | 8.180 | 8.180 | 7.620 | 1,940 |
| 2025-12-11 | 8.220 | 8.230 | 8.180 | 8.180 | 7.620 | 19,162 |
| 2025-12-10 | 8.190 | 8.190 | 8.190 | 8.190 | 7.630 | 47,217 |
| 2025-12-09 | 8.130 | 8.130 | 8.105 | 8.105 | 7.551 | 47,380 |
| 2025-12-08 | 8.010 | 8.010 | 8.010 | 8.010 | 7.462 | 108 |
| 2025-12-05 | 7.895 | 8.040 | 7.890 | 8.035 | 7.485 | 3,508 |
| 2025-12-03 | 8.030 | 8.030 | 8.030 | 8.030 | 7.481 | 3,935 |
| 2025-12-02 | 8.020 | 8.020 | 8.020 | 8.020 | 7.471 | 7,871 |
| 2025-12-01 | 8.120 | 8.120 | 8.120 | 8.120 | 7.565 | 55 |
| 2025-11-27 | 8.030 | 8.030 | 8.030 | 8.030 | 7.481 | 4 |
| 2025-11-26 | 8.010 | 8.040 | 8.010 | 8.040 | 7.490 | 16,591 |
| 2025-11-25 | 8.100 | 8.100 | 8.020 | 8.020 | 7.471 | 15 |
| 2025-11-24 | 7.820 | 8.020 | 7.820 | 7.990 | 7.443 | 43,004 |
| 2025-11-21 | 7.500 | 7.770 | 7.500 | 7.770 | 7.239 | 279,524 |
| 2025-11-14 | 7.455 | 7.455 | 7.455 | 7.455 | 6.945 | 7,500 |
| 2025-11-12 | 7.220 | 7.230 | 7.220 | 7.230 | 6.735 | 20,285 |
| 2025-11-07 | 7.170 | 7.170 | 7.170 | 7.170 | 6.680 | 728 |
| 2025-11-06 | 7.030 | 7.060 | 7.030 | 7.060 | 6.577 | 3,005 |
| 2025-11-05 | 7.045 | 7.045 | 7.045 | 7.045 | 6.563 | 900 |
| 2025-10-30 | 7.070 | 7.070 | 7.070 | 7.070 | 6.586 | 200 |
| 2025-10-27 | 7.030 | 7.030 | 7.030 | 7.030 | 6.549 | 49,282 |
| 2025-10-24 | 7.050 | 7.050 | 7.050 | 7.050 | 6.568 | 919 |
| 2025-10-23 | 7.090 | 7.090 | 7.090 | 7.090 | 6.605 | 2,110 |
| 2025-10-22 | 7.025 | 7.040 | 7.025 | 7.030 | 6.549 | 73,871 |
| 2025-10-21 | 7.040 | 7.040 | 7.030 | 7.030 | 6.549 | 28 |
| 2025-10-20 | 6.990 | 6.990 | 6.990 | 6.990 | 6.512 | 75 |
| 2025-10-16 | 7.020 | 7.030 | 7.020 | 7.030 | 6.549 | 1,016 |
| 2025-10-15 | 7.110 | 7.120 | 7.110 | 7.110 | 6.624 | 672 |
| 2025-10-14 | 6.915 | 6.915 | 6.915 | 6.915 | 6.442 | 1,088 |
| 2025-10-13 | 6.930 | 6.930 | 6.930 | 6.930 | 6.456 | 40 |
| 2025-10-08 | 6.950 | 6.980 | 6.950 | 6.980 | 6.503 | 1,608 |
| 2025-10-03 | 6.950 | 6.950 | 6.950 | 6.950 | 6.475 | 28 |
| 2025-09-30 | 6.940 | 6.940 | 6.940 | 6.940 | 6.465 | 1,720 |
| 2025-09-29 | 6.940 | 6.980 | 6.940 | 6.950 | 6.475 | 151 |
| 2025-09-25 | 6.960 | 6.980 | 6.960 | 6.980 | 6.503 | 2,056 |
| 2025-09-23 | 6.980 | 6.980 | 6.980 | 6.980 | 6.503 | 4 |
| 2025-09-12 | 6.860 | 6.860 | 6.860 | 6.860 | 6.391 | 48,906 |
| 2025-09-10 | 6.870 | 6.870 | 6.870 | 6.870 | 6.400 | 572 |
| 2025-09-09 | 6.900 | 6.900 | 6.900 | 6.900 | 6.428 | 1,777 |
| 2025-09-08 | 6.940 | 6.940 | 6.940 | 6.940 | 6.465 | 1 |
| 2025-09-03 | 6.930 | 6.930 | 6.930 | 6.930 | 6.456 | 72 |
| 2025-08-29 | 6.910 | 6.910 | 6.910 | 6.910 | 6.437 | 21,825 |
| 2025-08-28 | 6.930 | 6.930 | 6.930 | 6.930 | 6.456 | 17 |
| 2025-08-27 | 6.900 | 6.900 | 6.900 | 6.900 | 6.428 | 14 |
| 2025-08-26 | 6.950 | 6.960 | 6.950 | 6.960 | 6.484 | 5,586 |
| 2025-08-21 | 6.940 | 6.940 | 6.940 | 6.940 | 6.465 | 1,755 |
| 2025-08-20 | 6.960 | 6.960 | 6.950 | 6.960 | 6.484 | 3,277 |
| 2025-08-15 | 7.030 | 7.030 | 7.030 | 7.030 | 6.549 | 2,500 |
| 2025-08-13 | 6.980 | 6.980 | 6.980 | 6.980 | 6.503 | 10,091 |
| 2025-08-12 | 6.910 | 6.910 | 6.910 | 6.910 | 6.437 | 40,000 |
| 2025-08-11 | 6.890 | 6.890 | 6.870 | 6.870 | 6.400 | 373 |
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.