ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	5.770	5.800	5.760	5.800	4.600	1,075
2023-11-21	5.640	5.640	5.599	5.599	4.441	1,738
2023-11-20	5.720	5.720	5.587	5.587	4.431	13,624
2023-11-17	5.640	5.660	5.540	5.660	4.489	3,684
2023-11-16	5.564	5.564	5.564	5.564	4.413	128
2023-11-15	5.501	5.501	5.483	5.483	4.349	3,195
2023-11-14	5.400	5.490	5.350	5.422	4.301	7,499
2023-11-13	5.359	5.359	5.359	5.359	4.251	560
2023-11-10	5.420	5.460	5.420	5.436	4.312	26,901
2023-11-09	5.360	5.390	5.360	5.390	4.275	1,140
2023-11-08	5.350	5.360	5.350	5.351	4.244	25,100
2023-11-07	5.310	5.320	5.230	5.230	4.148	6,861
2023-11-06	5.370	5.370	5.355	5.355	4.247	25,097
2023-11-03	5.360	5.373	5.270	5.373	4.261	1,739
2023-11-02	5.340	5.340	5.340	5.340	4.235	24,376
2023-11-01	5.130	5.180	5.130	5.145	4.081	23,754
2023-10-31	5.060	5.074	5.060	5.074	4.024	24,555
2023-10-30	5.120	5.120	5.061	5.073	4.024	4,565
2023-10-27	5.116	5.130	5.116	5.130	4.069	2,571
2023-10-26	5.100	5.100	5.041	5.049	4.005	2,631
2023-10-25	5.070	5.076	5.041	5.045	4.001	5,598
2023-10-24	5.070	5.120	5.070	5.120	4.061	51
2023-10-23	5.060	5.060	5.060	5.060	4.013	3,817
2023-10-20	5.060	5.114	5.060	5.114	4.056	2,161
2023-10-18	5.070	5.070	5.070	5.070	4.021	1,112
2023-10-17	5.120	5.133	5.120	5.133	4.071	7,510
2023-10-16	5.140	5.166	5.130	5.166	4.097	4,361
2023-10-13	5.140	5.140	5.140	5.140	4.077	4,510
2023-10-12	5.150	5.150	5.110	5.130	4.069	2,659
2023-10-11	5.081	5.081	5.080	5.080	4.029	3,361
2023-10-10	5.149	5.149	5.149	5.149	4.084	74
2023-10-09	5.080	5.130	5.080	5.130	4.069	1,298
2023-10-06	5.050	5.050	5.020	5.023	3.984	24,803
2023-10-05	5.010	5.021	5.010	5.011	3.974	18,889
2023-10-04	5.010	5.040	5.010	5.040	3.998	2,916
2023-10-03	5.120	5.210	5.101	5.101	4.046	14,144
2023-10-02	5.200	5.200	5.110	5.133	4.072	19,930
2023-09-29	5.120	5.180	5.120	5.157	4.090	10,142
2023-09-28	5.058	5.089	5.058	5.089	4.036	12,194
2023-09-27	5.050	5.060	5.050	5.052	4.007	12,892
2023-09-26	5.030	5.070	5.010	5.020	3.981	35,893
2023-09-25	5.030	5.030	5.024	5.024	3.985	13,208
2023-09-22	5.021	5.021	5.020	5.020	3.981	19,316
2023-09-21	5.050	5.050	5.020	5.028	3.988	20,494
2023-09-20	5.080	5.080	5.065	5.074	4.025	16,241
2023-09-19	5.031	5.059	5.031	5.059	4.012	13,772
2023-09-18	5.110	5.110	5.090	5.106	4.049	6,249
2023-09-15	5.080	5.101	5.080	5.101	4.046	812
2023-09-14	5.050	5.050	5.010	5.010	3.974	1,732
2023-09-13	5.020	5.020	5.015	5.015	3.977	24,195
2023-09-12	5.100	5.100	5.087	5.087	4.035	16,878
2023-09-11	5.050	5.210	5.050	5.210	4.132	15,187
2023-09-08	5.080	5.080	5.053	5.053	4.008	11,855
2023-09-07	5.080	5.120	5.080	5.120	4.061	198
2023-09-06	5.100	5.100	5.080	5.100	4.045	3,749
2023-09-04	5.210	5.210	5.160	5.192	4.118	31,569
2023-09-01	5.210	5.210	5.180	5.184	4.112	11,801
2023-08-31	5.220	5.220	5.220	5.220	4.140	1,797
2023-08-30	5.300	5.300	5.220	5.222	4.142	16,108
2023-08-29	5.339	5.339	5.339	5.339	4.234	1,362

← NewerPage 9 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.