ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 6.280 | 6.280 | 6.280 | 6.280 | 5.430 | 302 |
| 2024-05-28 | 6.280 | 6.280 | 6.200 | 6.200 | 5.360 | 6,436 |
| 2024-05-24 | 6.210 | 6.210 | 6.210 | 6.210 | 5.369 | 5,718 |
| 2024-05-23 | 6.210 | 6.210 | 6.180 | 6.190 | 5.352 | 2,878 |
| 2024-05-22 | 6.100 | 6.300 | 6.100 | 6.300 | 5.447 | 4,994 |
| 2024-05-21 | 6.030 | 6.080 | 6.030 | 6.080 | 5.257 | 7,681 |
| 2024-05-16 | 6.110 | 6.110 | 6.090 | 6.090 | 5.265 | 1,542 |
| 2024-05-15 | 6.100 | 6.100 | 6.100 | 6.100 | 5.274 | 290 |
| 2024-05-14 | 5.880 | 5.950 | 5.880 | 5.940 | 5.136 | 8,010 |
| 2024-05-13 | 5.810 | 5.850 | 5.810 | 5.830 | 5.040 | 9,853 |
| 2024-05-10 | 5.820 | 5.900 | 5.820 | 5.900 | 5.101 | 16,184 |
| 2024-05-08 | 5.790 | 5.790 | 5.750 | 5.750 | 4.971 | 2,992 |
| 2024-05-07 | 5.770 | 5.770 | 5.760 | 5.770 | 4.989 | 6,140 |
| 2024-05-03 | 5.800 | 5.800 | 5.800 | 5.800 | 5.015 | 410 |
| 2024-05-02 | 5.740 | 5.870 | 5.740 | 5.850 | 5.058 | 11,028 |
| 2024-04-30 | 5.920 | 5.940 | 5.850 | 5.870 | 5.075 | 12,596 |
| 2024-04-29 | 5.910 | 6.000 | 5.890 | 5.930 | 5.127 | 13,134 |
| 2024-04-26 | 5.880 | 5.990 | 5.880 | 5.937 | 5.133 | 16,151 |
| 2024-04-25 | 5.820 | 5.900 | 5.820 | 5.884 | 5.087 | 8,614 |
| 2024-04-24 | 5.801 | 5.801 | 5.790 | 5.790 | 5.006 | 1,149 |
| 2024-04-23 | 5.650 | 5.650 | 5.650 | 5.650 | 4.885 | 108 |
| 2024-04-22 | 5.720 | 5.730 | 5.720 | 5.730 | 4.954 | 2,254 |
| 2024-04-19 | 5.655 | 5.680 | 5.655 | 5.680 | 4.911 | 2,904 |
| 2024-04-17 | 6.051 | 6.051 | 6.051 | 6.051 | 4.799 | 1,067 |
| 2024-04-16 | 5.970 | 6.022 | 5.970 | 6.022 | 4.777 | 2,076 |
| 2024-04-15 | 6.221 | 6.226 | 6.221 | 6.226 | 4.938 | 5,294 |
| 2024-04-12 | 6.191 | 6.191 | 6.186 | 6.190 | 4.910 | 3,920 |
| 2024-04-10 | 6.051 | 6.051 | 6.050 | 6.050 | 4.799 | 7,959 |
| 2024-04-09 | 6.087 | 6.087 | 6.087 | 6.087 | 4.828 | 1,266 |
| 2024-04-08 | 6.061 | 6.080 | 6.061 | 6.064 | 4.809 | 929 |
| 2024-04-05 | 6.100 | 6.100 | 6.069 | 6.069 | 4.814 | 8,426 |
| 2024-04-04 | 6.070 | 6.070 | 6.070 | 6.070 | 4.814 | 495 |
| 2024-04-03 | 6.110 | 6.111 | 6.110 | 6.111 | 4.847 | 4,950 |
| 2024-04-02 | 6.140 | 6.140 | 6.117 | 6.117 | 4.852 | 7,126 |
| 2024-03-27 | 6.079 | 6.079 | 6.079 | 6.079 | 4.822 | 1,425 |
| 2024-03-26 | 6.080 | 6.080 | 6.080 | 6.080 | 4.822 | 552 |
| 2024-03-25 | 6.140 | 6.140 | 6.070 | 6.070 | 4.814 | 4,732 |
| 2024-03-22 | 6.040 | 6.040 | 5.951 | 5.951 | 4.720 | 11,859 |
| 2024-03-21 | 5.874 | 5.874 | 5.874 | 5.874 | 4.659 | 6,024 |
| 2024-03-20 | 5.816 | 5.816 | 5.816 | 5.816 | 4.613 | 15,259 |
| 2024-03-19 | 5.770 | 5.770 | 5.770 | 5.770 | 4.576 | 1,698 |
| 2024-03-18 | 5.705 | 5.760 | 5.705 | 5.760 | 4.569 | 1,171,677 |
| 2024-03-15 | 5.990 | 5.990 | 5.700 | 5.700 | 4.521 | 1,846 |
| 2024-03-14 | 6.106 | 6.106 | 6.106 | 6.106 | 4.843 | 8,402 |
| 2024-03-13 | 6.106 | 6.106 | 6.106 | 6.106 | 4.843 | 14,647 |
| 2024-03-12 | 6.084 | 6.084 | 6.080 | 6.080 | 4.822 | 24,880 |
| 2024-03-11 | 6.050 | 6.114 | 6.050 | 6.114 | 4.850 | 6,335 |
| 2024-03-08 | 6.181 | 6.181 | 6.181 | 6.181 | 4.902 | 223 |
| 2024-03-07 | 6.190 | 6.190 | 6.190 | 6.190 | 4.909 | 392 |
| 2024-03-06 | 6.252 | 6.252 | 6.252 | 6.252 | 4.958 | 156 |
| 2024-03-05 | 6.210 | 6.210 | 6.210 | 6.210 | 4.925 | 215 |
| 2024-03-04 | 6.379 | 6.379 | 6.379 | 6.379 | 5.059 | 215 |
| 2024-03-01 | 6.292 | 6.292 | 6.292 | 6.292 | 4.990 | 1,368 |
| 2024-02-29 | 6.245 | 6.245 | 6.245 | 6.245 | 4.953 | 581 |
| 2024-02-28 | 6.220 | 6.220 | 6.220 | 6.220 | 4.933 | 19,271 |
| 2024-02-27 | 6.301 | 6.301 | 6.301 | 6.301 | 4.998 | 6,945 |
| 2024-02-26 | 6.467 | 6.467 | 6.467 | 6.467 | 5.129 | 1,267 |
| 2024-02-23 | 6.479 | 6.479 | 6.479 | 6.479 | 5.139 | 2,050 |
| 2024-02-22 | 6.554 | 6.554 | 6.554 | 6.554 | 5.198 | 1,630 |
| 2024-02-21 | 6.444 | 6.444 | 6.444 | 6.444 | 5.111 | 726 |
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.