ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 6.960 | 6.960 | 6.960 | 6.960 | 6.017 | 500 |
| 2024-10-28 | 7.090 | 7.090 | 7.090 | 7.090 | 6.130 | 230 |
| 2024-10-25 | 7.060 | 7.170 | 7.060 | 7.120 | 6.156 | 24,504 |
| 2024-10-24 | 7.120 | 7.150 | 7.120 | 7.150 | 6.182 | 1,694 |
| 2024-10-23 | 7.130 | 7.200 | 7.130 | 7.200 | 6.225 | 7,588 |
| 2024-10-16 | 6.830 | 6.940 | 6.830 | 6.940 | 6.000 | 954 |
| 2024-10-14 | 6.720 | 6.720 | 6.720 | 6.720 | 5.810 | 1,000 |
| 2024-10-10 | 6.570 | 6.570 | 6.570 | 6.570 | 5.680 | 28,506 |
| 2024-10-07 | 6.650 | 6.650 | 6.650 | 6.650 | 5.749 | 95 |
| 2024-10-04 | 6.640 | 6.640 | 6.640 | 6.640 | 5.741 | 2,401 |
| 2024-09-25 | 6.580 | 6.580 | 6.580 | 6.580 | 5.689 | 77 |
| 2024-09-24 | 6.400 | 6.450 | 6.400 | 6.450 | 5.577 | 2,201 |
| 2024-09-20 | 6.550 | 6.550 | 6.550 | 6.550 | 5.663 | 1,112 |
| 2024-09-19 | 6.490 | 6.500 | 6.490 | 6.500 | 5.620 | 5,440 |
| 2024-09-17 | 6.320 | 6.320 | 6.320 | 6.320 | 5.464 | 1,837 |
| 2024-09-16 | 6.420 | 6.420 | 6.420 | 6.420 | 5.551 | 860 |
| 2024-09-12 | 6.200 | 6.200 | 6.200 | 6.200 | 5.360 | 62,316 |
| 2024-09-09 | 6.270 | 6.270 | 6.270 | 6.270 | 5.421 | 4,000 |
| 2024-09-04 | 6.310 | 6.310 | 6.310 | 6.310 | 5.455 | 1,095 |
| 2024-09-02 | 6.470 | 6.470 | 6.460 | 6.460 | 5.585 | 3,763 |
| 2024-08-30 | 6.460 | 6.460 | 6.460 | 6.460 | 5.585 | 5,654 |
| 2024-08-29 | 6.450 | 6.450 | 6.430 | 6.430 | 5.559 | 52,954 |
| 2024-08-28 | 6.270 | 6.270 | 6.270 | 6.270 | 5.421 | 24,923 |
| 2024-08-19 | 6.200 | 6.200 | 6.200 | 6.200 | 5.360 | 10,540 |
| 2024-08-09 | 6.480 | 6.480 | 6.360 | 6.370 | 5.507 | 5,958 |
| 2024-08-07 | 6.440 | 6.440 | 6.420 | 6.420 | 5.551 | 10,431 |
| 2024-07-30 | 6.650 | 6.650 | 6.650 | 6.650 | 5.749 | 2,400 |
| 2024-07-29 | 6.640 | 6.640 | 6.640 | 6.640 | 5.741 | 332 |
| 2024-07-26 | 6.520 | 6.520 | 6.520 | 6.520 | 5.637 | 354 |
| 2024-07-25 | 6.560 | 6.560 | 6.560 | 6.560 | 5.672 | 224 |
| 2024-07-24 | 6.560 | 6.560 | 6.560 | 6.560 | 5.672 | 330 |
| 2024-07-22 | 6.570 | 6.570 | 6.500 | 6.500 | 5.620 | 9,180 |
| 2024-07-19 | 6.620 | 6.620 | 6.580 | 6.580 | 5.689 | 13,692 |
| 2024-07-18 | 6.520 | 6.600 | 6.520 | 6.560 | 5.672 | 25,206 |
| 2024-07-17 | 6.500 | 6.640 | 6.500 | 6.550 | 5.663 | 42,432 |
| 2024-07-16 | 6.590 | 6.590 | 6.490 | 6.490 | 5.611 | 6,356 |
| 2024-07-15 | 6.570 | 6.620 | 6.560 | 6.620 | 5.724 | 12,962 |
| 2024-07-12 | 6.680 | 6.680 | 6.610 | 6.640 | 5.741 | 4,840 |
| 2024-07-11 | 6.660 | 6.670 | 6.530 | 6.670 | 5.767 | 4,376 |
| 2024-07-10 | 6.710 | 6.710 | 6.710 | 6.710 | 5.801 | 320 |
| 2024-07-09 | 6.720 | 6.750 | 6.720 | 6.750 | 5.836 | 6,592 |
| 2024-07-08 | 6.830 | 6.830 | 6.630 | 6.630 | 5.732 | 13,555 |
| 2024-07-05 | 6.650 | 6.760 | 6.650 | 6.760 | 5.845 | 14,752 |
| 2024-07-04 | 6.350 | 6.350 | 6.320 | 6.320 | 5.464 | 2,174 |
| 2024-07-03 | 6.250 | 6.360 | 6.250 | 6.360 | 5.499 | 3,250 |
| 2024-07-02 | 6.200 | 6.270 | 6.200 | 6.230 | 5.386 | 7,490 |
| 2024-07-01 | 6.180 | 6.180 | 6.180 | 6.180 | 5.343 | 392 |
| 2024-06-28 | 6.120 | 6.120 | 6.120 | 6.120 | 5.291 | 19,424 |
| 2024-06-27 | 6.130 | 6.130 | 6.130 | 6.130 | 5.300 | 1,176 |
| 2024-06-25 | 6.120 | 6.120 | 6.110 | 6.110 | 5.283 | 4,018 |
| 2024-06-24 | 6.190 | 6.190 | 6.190 | 6.190 | 5.352 | 20,000 |
| 2024-06-20 | 6.120 | 6.140 | 6.010 | 6.010 | 5.196 | 28,619 |
| 2024-06-19 | 6.100 | 6.170 | 6.100 | 6.110 | 5.283 | 5,794 |
| 2024-06-18 | 6.120 | 6.120 | 6.090 | 6.090 | 5.265 | 2,108 |
| 2024-06-17 | 6.130 | 6.130 | 6.130 | 6.130 | 5.300 | 370 |
| 2024-06-14 | 6.120 | 6.160 | 6.120 | 6.120 | 5.291 | 11,816 |
| 2024-06-13 | 6.220 | 6.220 | 6.220 | 6.220 | 5.378 | 364 |
| 2024-06-12 | 6.140 | 6.140 | 6.140 | 6.140 | 5.309 | 518 |
| 2024-06-11 | 6.260 | 6.260 | 6.150 | 6.150 | 5.317 | 2,026 |
| 2024-06-10 | 6.330 | 6.330 | 6.330 | 6.330 | 5.473 | 542 |
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.