ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 6.320 | 6.320 | 6.200 | 6.270 | 5.423 | 66,040 |
| 2024-08-21 | 6.340 | 6.340 | 6.170 | 6.320 | 5.466 | 105,532 |
| 2024-08-20 | 6.340 | 6.340 | 6.160 | 6.250 | 5.406 | 67,727 |
| 2024-08-19 | 6.260 | 6.340 | 6.160 | 6.220 | 5.380 | 512,948 |
| 2024-08-16 | 6.350 | 6.350 | 6.240 | 6.260 | 5.415 | 267,002 |
| 2024-08-15 | 6.330 | 6.380 | 6.290 | 6.360 | 5.501 | 82,652 |
| 2024-08-14 | 6.300 | 6.400 | 6.230 | 6.330 | 5.475 | 875,447 |
| 2024-08-13 | 6.400 | 6.400 | 6.170 | 6.220 | 5.380 | 324,783 |
| 2024-08-12 | 6.300 | 6.420 | 6.280 | 6.280 | 5.432 | 125,347 |
| 2024-08-09 | 6.490 | 6.490 | 6.300 | 6.310 | 5.458 | 251,630 |
| 2024-08-08 | 6.490 | 6.490 | 6.310 | 6.460 | 5.588 | 121,554 |
| 2024-08-07 | 6.300 | 6.460 | 6.300 | 6.390 | 5.527 | 142,322 |
| 2024-08-06 | 6.310 | 6.430 | 6.230 | 6.300 | 5.449 | 102,796 |
| 2024-08-05 | 6.440 | 6.440 | 6.210 | 6.270 | 5.423 | 402,557 |
| 2024-08-02 | 6.600 | 6.700 | 6.530 | 6.530 | 5.648 | 384,718 |
| 2024-08-01 | 6.650 | 6.680 | 6.580 | 6.620 | 5.726 | 84,487 |
| 2024-07-31 | 6.540 | 6.660 | 6.540 | 6.580 | 5.691 | 110,385 |
| 2024-07-30 | 6.690 | 6.700 | 6.600 | 6.630 | 5.735 | 94,165 |
| 2024-07-29 | 6.550 | 6.700 | 6.550 | 6.600 | 5.709 | 104,015 |
| 2024-07-26 | 6.510 | 6.610 | 6.510 | 6.570 | 5.683 | 104,987 |
| 2024-07-25 | 6.630 | 6.630 | 6.520 | 6.520 | 5.639 | 66,688 |
| 2024-07-24 | 6.640 | 6.640 | 6.520 | 6.630 | 5.735 | 59,862 |
| 2024-07-23 | 6.740 | 6.740 | 6.540 | 6.610 | 5.717 | 99,100 |
| 2024-07-22 | 6.600 | 6.620 | 6.500 | 6.510 | 5.631 | 167,593 |
| 2024-07-19 | 6.630 | 6.670 | 6.570 | 6.580 | 5.691 | 233,449 |
| 2024-07-18 | 6.580 | 6.640 | 6.540 | 6.640 | 5.743 | 183,979 |
| 2024-07-17 | 6.540 | 6.640 | 6.460 | 6.580 | 5.691 | 352,812 |
| 2024-07-16 | 6.600 | 6.630 | 6.480 | 6.520 | 5.639 | 208,251 |
| 2024-07-15 | 6.600 | 6.620 | 6.540 | 6.610 | 5.717 | 278,765 |
| 2024-07-12 | 6.660 | 6.710 | 6.580 | 6.660 | 5.761 | 184,607 |
| 2024-07-11 | 6.710 | 6.760 | 6.530 | 6.670 | 5.769 | 517,091 |
| 2024-07-10 | 6.760 | 6.780 | 6.710 | 6.750 | 5.838 | 4,167,112 |
| 2024-07-09 | 6.800 | 6.840 | 6.710 | 6.760 | 5.847 | 164,769 |
| 2024-07-08 | 6.850 | 6.850 | 6.630 | 6.690 | 5.786 | 398,888 |
| 2024-07-05 | 6.500 | 6.980 | 6.500 | 6.800 | 5.882 | 1,832,172 |
| 2024-07-04 | 6.390 | 6.400 | 6.290 | 6.400 | 5.536 | 405,485 |
| 2024-07-03 | 6.220 | 6.390 | 6.220 | 6.360 | 5.501 | 280,648 |
| 2024-07-02 | 6.150 | 6.280 | 6.150 | 6.210 | 5.371 | 338,208 |
| 2024-07-01 | 6.150 | 6.230 | 6.100 | 6.150 | 5.319 | 130,389 |
| 2024-06-28 | 6.100 | 6.150 | 6.090 | 6.150 | 5.319 | 516,661 |
| 2024-06-27 | 6.100 | 6.150 | 6.100 | 6.130 | 5.302 | 88,966 |
| 2024-06-26 | 6.150 | 6.220 | 6.120 | 6.120 | 5.293 | 60,948 |
| 2024-06-25 | 6.290 | 6.290 | 6.100 | 6.150 | 5.319 | 61,554 |
| 2024-06-24 | 6.270 | 6.270 | 6.130 | 6.140 | 5.311 | 74,426 |
| 2024-06-21 | 6.200 | 6.370 | 6.030 | 6.180 | 5.345 | 319,776 |
| 2024-06-20 | 6.100 | 6.150 | 6.040 | 6.080 | 5.259 | 174,440 |
| 2024-06-19 | 6.180 | 6.200 | 6.100 | 6.110 | 5.285 | 209,477 |
| 2024-06-18 | 6.250 | 6.250 | 6.060 | 6.110 | 5.285 | 195,583 |
| 2024-06-17 | 6.160 | 6.160 | 6.100 | 6.100 | 5.276 | 69,666 |
| 2024-06-14 | 6.200 | 6.220 | 6.110 | 6.140 | 5.311 | 305,488 |
| 2024-06-13 | 6.220 | 6.270 | 6.150 | 6.200 | 5.363 | 73,614 |
| 2024-06-12 | 6.300 | 6.300 | 6.160 | 6.220 | 5.380 | 43,146 |
| 2024-06-11 | 6.390 | 6.390 | 6.150 | 6.170 | 5.337 | 130,922 |
| 2024-06-10 | 6.420 | 6.430 | 6.250 | 6.340 | 5.484 | 44,324 |
| 2024-06-07 | 6.260 | 6.350 | 6.190 | 6.210 | 5.371 | 172,327 |
| 2024-06-06 | 6.270 | 6.390 | 6.250 | 6.250 | 5.406 | 242,077 |
| 2024-06-05 | 6.330 | 6.350 | 6.280 | 6.310 | 5.458 | 139,353 |
| 2024-06-04 | 6.350 | 6.460 | 6.320 | 6.350 | 5.492 | 198,215 |
| 2024-06-03 | 6.400 | 6.430 | 6.260 | 6.380 | 5.518 | 816,146 |
| 2024-05-31 | 6.320 | 6.420 | 6.270 | 6.400 | 5.536 | 421,473 |
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.