ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 6.960 | 6.960 | 6.920 | 6.960 | 6.484 | 1,845 |
| 2025-08-06 | 6.950 | 6.950 | 6.950 | 6.950 | 6.475 | 17,806 |
| 2025-07-31 | 6.990 | 6.990 | 6.990 | 6.990 | 6.512 | 960 |
| 2025-07-29 | 7.015 | 7.015 | 7.015 | 7.015 | 6.535 | 372 |
| 2025-07-25 | 6.920 | 6.940 | 6.920 | 6.940 | 6.465 | 1,687 |
| 2025-07-21 | 6.970 | 6.980 | 6.970 | 6.980 | 6.503 | 3,329 |
| 2025-07-18 | 7.030 | 7.030 | 7.000 | 7.020 | 6.540 | 91,301 |
| 2025-07-17 | 7.050 | 7.050 | 7.040 | 7.040 | 6.558 | 618 |
| 2025-07-16 | 6.990 | 7.000 | 6.990 | 7.000 | 6.521 | 1,118 |
| 2025-07-15 | 7.030 | 7.030 | 7.010 | 7.010 | 6.531 | 260,482 |
| 2025-07-14 | 6.900 | 7.030 | 6.900 | 7.030 | 6.549 | 51,417 |
| 2025-07-11 | 6.950 | 6.950 | 6.930 | 6.930 | 6.456 | 50,808 |
| 2025-07-10 | 7.060 | 7.060 | 7.015 | 7.015 | 6.535 | 1,500 |
| 2025-07-09 | 7.065 | 7.090 | 7.065 | 7.090 | 6.605 | 1,353 |
| 2025-07-08 | 7.080 | 7.090 | 7.050 | 7.050 | 6.568 | 60,379 |
| 2025-07-07 | 7.070 | 7.070 | 7.050 | 7.050 | 6.568 | 3,254 |
| 2025-07-04 | 7.010 | 7.010 | 6.980 | 6.980 | 6.503 | 897 |
| 2025-07-03 | 7.020 | 7.020 | 6.990 | 6.990 | 6.512 | 1,270 |
| 2025-07-02 | 6.920 | 7.000 | 6.920 | 7.000 | 6.521 | 2,290 |
| 2025-07-01 | 7.030 | 7.030 | 6.980 | 6.980 | 6.503 | 509 |
| 2025-06-30 | 6.975 | 7.060 | 6.965 | 7.040 | 6.558 | 4,742 |
| 2025-06-27 | 6.845 | 6.960 | 6.845 | 6.960 | 6.484 | 31,539 |
| 2025-06-26 | 6.680 | 6.680 | 6.680 | 6.680 | 6.223 | 412 |
| 2025-06-25 | 6.700 | 6.700 | 6.660 | 6.680 | 6.223 | 8,403 |
| 2025-06-20 | 6.700 | 6.760 | 6.700 | 6.760 | 6.298 | 1,196 |
| 2025-06-18 | 6.730 | 6.730 | 6.660 | 6.660 | 6.204 | 25,148 |
| 2025-06-16 | 6.720 | 6.720 | 6.720 | 6.720 | 6.260 | 164 |
| 2025-06-12 | 6.710 | 6.710 | 6.710 | 6.710 | 6.251 | 216 |
| 2025-06-10 | 6.820 | 6.890 | 6.820 | 6.890 | 6.419 | 13,854 |
| 2025-06-06 | 6.735 | 6.840 | 6.735 | 6.840 | 6.372 | 533 |
| 2025-06-05 | 6.720 | 6.730 | 6.720 | 6.730 | 6.270 | 33,648 |
| 2025-06-04 | 6.700 | 6.720 | 6.700 | 6.720 | 6.260 | 1,865 |
| 2025-06-03 | 6.650 | 6.650 | 6.650 | 6.650 | 6.195 | 3 |
| 2025-06-02 | 6.650 | 6.650 | 6.610 | 6.650 | 6.195 | 23,624 |
| 2025-05-30 | 6.670 | 6.670 | 6.650 | 6.650 | 6.195 | 437 |
| 2025-05-28 | 6.660 | 6.660 | 6.660 | 6.660 | 6.204 | 208 |
| 2025-05-27 | 6.620 | 6.650 | 6.600 | 6.650 | 6.195 | 3,494 |
| 2025-05-23 | 6.700 | 6.700 | 6.650 | 6.650 | 6.195 | 412 |
| 2025-05-22 | 6.650 | 6.650 | 6.650 | 6.650 | 6.195 | 376 |
| 2025-05-21 | 6.680 | 6.700 | 6.680 | 6.700 | 6.242 | 75,676 |
| 2025-05-20 | 6.680 | 6.680 | 6.680 | 6.680 | 6.223 | 1,691 |
| 2025-05-19 | 6.650 | 6.650 | 6.650 | 6.650 | 6.195 | 119 |
| 2025-05-16 | 6.440 | 6.720 | 6.440 | 6.720 | 6.260 | 12,054 |
| 2025-05-15 | 6.460 | 6.460 | 6.395 | 6.395 | 5.958 | 1,323 |
| 2025-05-14 | 6.500 | 6.525 | 6.500 | 6.510 | 6.065 | 6,904 |
| 2025-05-13 | 6.530 | 6.530 | 6.530 | 6.530 | 6.083 | 198 |
| 2025-05-12 | 6.540 | 6.580 | 6.525 | 6.580 | 6.130 | 1,447 |
| 2025-05-09 | 6.530 | 6.580 | 6.530 | 6.560 | 6.111 | 633 |
| 2025-05-08 | 6.530 | 6.530 | 6.530 | 6.530 | 6.083 | 260 |
| 2025-05-07 | 6.580 | 6.640 | 6.550 | 6.550 | 6.102 | 1,800,634 |
| 2025-05-06 | 6.600 | 6.600 | 6.600 | 6.600 | 6.149 | 1,272 |
| 2025-04-30 | 6.570 | 6.580 | 6.570 | 6.580 | 6.130 | 4,411 |
| 2025-04-29 | 6.540 | 6.540 | 6.520 | 6.540 | 6.093 | 34 |
| 2025-04-28 | 6.740 | 6.740 | 6.530 | 6.530 | 6.083 | 62 |
| 2025-04-25 | 6.690 | 6.690 | 6.555 | 6.555 | 6.107 | 304 |
| 2025-04-23 | 7.010 | 7.010 | 6.950 | 6.950 | 6.009 | 900,005 |
| 2025-04-22 | 6.850 | 6.850 | 6.850 | 6.850 | 5.922 | 25,023 |
| 2025-04-16 | 6.780 | 6.780 | 6.780 | 6.780 | 5.862 | 24 |
| 2025-04-14 | 6.800 | 6.830 | 6.800 | 6.830 | 5.905 | 194,000 |
| 2025-04-11 | 6.700 | 6.700 | 6.690 | 6.700 | 5.793 | 43,840 |
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.