ABG Sundal Collier Holding ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	6.500	6.500	6.416	6.450	5.116	3,508
2024-02-19	6.460	6.460	6.434	6.434	5.103	38,155
2024-02-16	6.370	6.411	6.370	6.370	5.052	37,682
2024-02-15	6.447	6.447	6.447	6.447	5.113	1,312
2024-02-14	6.230	6.280	6.230	6.280	4.981	1,645
2024-02-13	6.230	6.230	6.230	6.230	4.941	29,928
2024-02-12	6.220	6.221	6.185	6.185	4.905	30,423
2024-02-09	6.062	6.082	6.062	6.082	4.824	68,431
2024-02-08	6.050	6.050	6.050	6.050	4.798	5,219
2024-02-07	6.003	6.003	6.003	6.003	4.761	10,453
2024-02-06	6.120	6.120	6.120	6.120	4.854	1,987
2024-02-05	6.197	6.197	6.197	6.197	4.915	15,088
2024-02-02	6.274	6.274	6.274	6.274	4.976	5,002
2024-02-01	6.254	6.254	6.254	6.254	4.960	10,133
2024-01-31	6.278	6.278	6.278	6.278	4.979	5,561
2024-01-30	6.241	6.241	6.241	6.241	4.950	4,054
2024-01-29	6.193	6.193	6.193	6.193	4.912	4,710
2024-01-26	6.390	6.390	6.313	6.390	5.068	47,550
2024-01-25	6.400	6.400	6.378	6.378	5.058	39,098
2024-01-24	6.267	6.302	6.267	6.302	4.999	240,691
2024-01-23	6.250	6.264	6.250	6.250	4.957	268,777
2024-01-22	6.202	6.202	6.202	6.202	4.919	63,253
2024-01-19	6.040	6.090	6.010	6.058	4.805	179,534
2024-01-18	6.040	6.150	6.010	6.089	4.829	72,821
2024-01-17	6.140	6.200	6.120	6.199	4.917	112,735
2024-01-16	6.210	6.210	6.202	6.202	4.919	22,819
2024-01-15	6.210	6.290	6.200	6.241	4.950	46,472
2024-01-12	6.410	6.470	6.260	6.350	5.036	166,674
2024-01-11	6.590	6.590	6.569	6.569	5.210	985
2024-01-10	6.660	6.660	6.609	6.609	5.242	875
2024-01-09	6.631	6.631	6.629	6.629	5.258	910
2024-01-08	6.620	6.700	6.620	6.700	5.314	22,894
2024-01-05	6.690	6.739	6.690	6.718	5.329	22,267
2024-01-04	6.600	6.720	6.540	6.720	5.330	10,808
2024-01-03	6.770	6.770	6.663	6.663	5.285	13,536
2024-01-02	6.730	6.790	6.730	6.750	5.354	21,949
2023-12-29	6.750	6.766	6.750	6.766	5.366	2,006
2023-12-28	6.640	6.640	6.640	6.640	5.266	745
2023-12-27	6.460	6.485	6.460	6.485	5.143	16,771
2023-12-22	6.370	6.400	6.350	6.394	5.071	14,968
2023-12-21	6.230	6.411	6.230	6.337	5.026	32,394
2023-12-20	6.110	6.258	6.110	6.200	4.917	41,094
2023-12-19	6.100	6.251	6.100	6.239	4.948	19,608
2023-12-18	6.090	6.101	6.076	6.076	4.819	15,624
2023-12-15	6.100	6.140	6.060	6.113	4.849	24,576
2023-12-14	6.090	6.121	6.090	6.121	4.854	31,751
2023-12-13	6.000	6.007	6.000	6.007	4.765	4,101
2023-12-12	6.000	6.000	6.000	6.000	4.759	51,756
2023-12-11	5.900	5.985	5.900	5.985	4.747	3,190
2023-12-08	5.890	5.900	5.820	5.880	4.664	37,042
2023-12-06	5.960	5.980	5.960	5.980	4.743	6,637
2023-12-05	5.960	5.962	5.960	5.962	4.728	44,454
2023-12-04	5.800	5.860	5.800	5.813	4.610	7,415
2023-12-01	5.890	5.890	5.810	5.819	4.615	30,316
2023-11-30	5.840	5.880	5.813	5.880	4.664	6,350
2023-11-29	5.630	5.750	5.630	5.707	4.526	26,358
2023-11-28	5.710	5.710	5.710	5.710	4.529	141
2023-11-27	5.730	5.730	5.730	5.730	4.545	1,136
2023-11-24	5.780	5.780	5.661	5.674	4.500	17,626
2023-11-23	5.760	5.760	5.749	5.749	4.560	9,124

← NewerPage 8 of 17 · 991 trading daysOlder →

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.