ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-09 | 6.820 | 6.820 | 6.620 | 6.620 | 5.724 | 10,635 |
| 2025-04-08 | 6.700 | 6.700 | 6.700 | 6.700 | 5.793 | 9,000 |
| 2025-04-07 | 6.520 | 6.590 | 6.520 | 6.590 | 5.698 | 53,476 |
| 2025-04-03 | 7.110 | 7.110 | 7.110 | 7.110 | 6.147 | 12,000 |
| 2025-03-31 | 7.260 | 7.260 | 7.150 | 7.150 | 6.182 | 3,478 |
| 2025-03-28 | 7.170 | 7.260 | 7.170 | 7.260 | 6.277 | 521 |
| 2025-03-26 | 7.320 | 7.320 | 7.300 | 7.300 | 6.311 | 72 |
| 2025-03-25 | 7.230 | 7.270 | 7.230 | 7.270 | 6.285 | 1,992 |
| 2025-03-21 | 7.050 | 7.050 | 7.050 | 7.050 | 6.095 | 828 |
| 2025-03-19 | 7.020 | 7.020 | 7.020 | 7.020 | 6.069 | 4,586 |
| 2025-03-17 | 7.090 | 7.090 | 7.060 | 7.060 | 6.104 | 552 |
| 2025-03-14 | 6.870 | 6.960 | 6.870 | 6.890 | 5.957 | 17,736 |
| 2025-03-13 | 6.860 | 6.860 | 6.840 | 6.840 | 5.914 | 7,911 |
| 2025-03-07 | 7.000 | 7.000 | 7.000 | 7.000 | 6.052 | 22,168 |
| 2025-03-05 | 6.950 | 6.950 | 6.950 | 6.950 | 6.009 | 13,775 |
| 2025-02-28 | 7.000 | 7.030 | 7.000 | 7.000 | 6.052 | 289,994 |
| 2025-02-26 | 7.200 | 7.200 | 7.200 | 7.200 | 6.225 | 18,798 |
| 2025-02-25 | 7.090 | 7.090 | 7.090 | 7.090 | 6.130 | 76,359 |
| 2025-02-20 | 6.910 | 6.910 | 6.910 | 6.910 | 5.974 | 2,000 |
| 2025-02-19 | 6.920 | 6.920 | 6.870 | 6.870 | 5.940 | 11,554 |
| 2025-02-18 | 6.980 | 7.000 | 6.980 | 7.000 | 6.052 | 1,596 |
| 2025-02-13 | 7.240 | 7.300 | 7.240 | 7.300 | 6.311 | 27,529 |
| 2025-02-12 | 7.410 | 7.410 | 7.410 | 7.410 | 6.407 | 6,083 |
| 2025-02-10 | 7.360 | 7.380 | 7.360 | 7.380 | 6.381 | 69,480 |
| 2025-02-06 | 7.020 | 7.020 | 7.020 | 7.020 | 6.069 | 1,602 |
| 2025-01-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.017 | 21,057 |
| 2025-01-28 | 6.870 | 6.870 | 6.870 | 6.870 | 5.940 | 82,000 |
| 2025-01-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.009 | 99 |
| 2025-01-20 | 6.950 | 6.990 | 6.950 | 6.990 | 6.043 | 12,377 |
| 2025-01-15 | 6.890 | 6.890 | 6.890 | 6.890 | 5.957 | 2,829 |
| 2025-01-14 | 6.830 | 6.880 | 6.830 | 6.880 | 5.948 | 36,843 |
| 2025-01-10 | 6.910 | 6.910 | 6.910 | 6.910 | 5.974 | 25 |
| 2025-01-08 | 6.930 | 6.930 | 6.910 | 6.910 | 5.974 | 5,655 |
| 2025-01-07 | 6.990 | 6.990 | 6.990 | 6.990 | 6.043 | 4,134 |
| 2025-01-06 | 7.060 | 7.060 | 7.060 | 7.060 | 6.104 | 1,878 |
| 2024-12-30 | 7.030 | 7.030 | 7.030 | 7.030 | 6.078 | 644 |
| 2024-12-27 | 7.080 | 7.080 | 7.050 | 7.050 | 6.095 | 3 |
| 2024-12-23 | 6.950 | 6.950 | 6.950 | 6.950 | 6.009 | 63,046 |
| 2024-12-20 | 6.870 | 6.870 | 6.870 | 6.870 | 5.940 | 10,444 |
| 2024-12-18 | 6.840 | 6.840 | 6.840 | 6.840 | 5.914 | 40,119 |
| 2024-12-16 | 6.830 | 6.830 | 6.820 | 6.820 | 5.896 | 25,828 |
| 2024-12-13 | 6.750 | 6.750 | 6.750 | 6.750 | 5.836 | 498 |
| 2024-12-10 | 6.790 | 6.790 | 6.790 | 6.790 | 5.870 | 9,888 |
| 2024-12-06 | 6.900 | 6.900 | 6.900 | 6.900 | 5.966 | 52,534 |
| 2024-12-03 | 6.750 | 6.850 | 6.750 | 6.840 | 5.914 | 14,053 |
| 2024-12-02 | 6.800 | 6.820 | 6.800 | 6.820 | 5.896 | 5,899 |
| 2024-11-27 | 6.970 | 6.970 | 6.970 | 6.970 | 6.026 | 80 |
| 2024-11-22 | 7.000 | 7.000 | 7.000 | 7.000 | 6.052 | 3 |
| 2024-11-21 | 6.950 | 6.950 | 6.950 | 6.950 | 6.009 | 261 |
| 2024-11-19 | 7.030 | 7.030 | 7.030 | 7.030 | 6.078 | 2 |
| 2024-11-15 | 6.990 | 6.990 | 6.950 | 6.950 | 6.009 | 4,810 |
| 2024-11-13 | 7.010 | 7.050 | 6.950 | 6.990 | 6.043 | 14,127 |
| 2024-11-11 | 6.940 | 6.940 | 6.940 | 6.940 | 6.000 | 362 |
| 2024-11-08 | 7.000 | 7.050 | 7.000 | 7.050 | 6.095 | 830 |
| 2024-11-07 | 6.950 | 7.030 | 6.950 | 7.030 | 6.078 | 2,054 |
| 2024-11-06 | 6.910 | 7.000 | 6.910 | 6.980 | 6.035 | 9,702 |
| 2024-11-05 | 6.970 | 6.970 | 6.970 | 6.970 | 6.026 | 13,088 |
| 2024-11-04 | 6.790 | 6.810 | 6.790 | 6.810 | 5.888 | 1,787 |
| 2024-11-01 | 6.850 | 6.910 | 6.850 | 6.910 | 5.974 | 712 |
| 2024-10-30 | 6.950 | 6.990 | 6.850 | 6.900 | 5.966 | 1,640 |
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.