ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 6.240 | 6.300 | 6.200 | 6.260 | 5.415 | 662,089 |
| 2024-05-29 | 6.240 | 6.240 | 6.100 | 6.150 | 5.319 | 5,436,164 |
| 2024-05-28 | 6.200 | 6.320 | 6.200 | 6.240 | 5.397 | 285,545 |
| 2024-05-27 | 6.220 | 6.220 | 6.150 | 6.150 | 5.319 | 64,110 |
| 2024-05-24 | 6.260 | 6.280 | 6.170 | 6.230 | 5.389 | 113,153 |
| 2024-05-23 | 6.300 | 6.300 | 6.180 | 6.250 | 5.406 | 180,078 |
| 2024-05-22 | 6.150 | 6.380 | 6.070 | 6.280 | 5.432 | 603,281 |
| 2024-05-21 | 6.020 | 6.110 | 6.020 | 6.110 | 5.285 | 138,653 |
| 2024-05-16 | 6.100 | 6.170 | 6.040 | 6.060 | 5.242 | 1,087,801 |
| 2024-05-15 | 5.900 | 6.150 | 5.900 | 6.120 | 5.293 | 50,665 |
| 2024-05-14 | 5.860 | 6.140 | 5.850 | 6.140 | 5.311 | 762,559 |
| 2024-05-13 | 5.810 | 5.900 | 5.810 | 5.870 | 5.077 | 182,856 |
| 2024-05-10 | 5.820 | 5.920 | 5.820 | 5.910 | 5.112 | 498,379 |
| 2024-05-08 | 5.760 | 5.840 | 5.750 | 5.800 | 5.017 | 115,377 |
| 2024-05-07 | 5.760 | 5.840 | 5.760 | 5.760 | 4.982 | 246,536 |
| 2024-05-06 | 5.850 | 5.850 | 5.760 | 5.790 | 5.008 | 274,373 |
| 2024-05-03 | 5.850 | 5.850 | 5.800 | 5.830 | 5.043 | 100,252 |
| 2024-05-02 | 5.800 | 5.970 | 5.680 | 5.850 | 5.060 | 1,115,488 |
| 2024-04-30 | 5.930 | 5.980 | 5.800 | 5.800 | 5.017 | 381,656 |
| 2024-04-29 | 5.950 | 6.020 | 5.860 | 5.900 | 5.103 | 492,542 |
| 2024-04-26 | 5.960 | 5.990 | 5.840 | 5.950 | 5.146 | 329,964 |
| 2024-04-25 | 5.800 | 5.930 | 5.690 | 5.930 | 5.129 | 277,584 |
| 2024-04-24 | 5.680 | 5.800 | 5.600 | 5.800 | 5.017 | 517,860 |
| 2024-04-23 | 5.650 | 5.750 | 5.640 | 5.640 | 4.878 | 179,047 |
| 2024-04-22 | 5.640 | 5.740 | 5.560 | 5.740 | 4.965 | 1,585,872 |
| 2024-04-19 | 5.670 | 5.740 | 5.500 | 5.630 | 4.870 | 861,171 |
| 2024-04-18 | 6.010 | 6.220 | 5.920 | 6.080 | 4.826 | 339,292 |
| 2024-04-17 | 6.000 | 6.100 | 6.000 | 6.030 | 4.787 | 418,177 |
| 2024-04-16 | 6.270 | 6.270 | 5.970 | 5.980 | 4.747 | 633,480 |
| 2024-04-15 | 6.210 | 6.300 | 6.150 | 6.220 | 4.938 | 356,741 |
| 2024-04-12 | 6.180 | 6.190 | 6.140 | 6.190 | 4.914 | 248,809 |
| 2024-04-11 | 6.110 | 6.170 | 6.040 | 6.170 | 4.898 | 566,974 |
| 2024-04-10 | 6.100 | 6.150 | 6.000 | 6.050 | 4.803 | 516,112 |
| 2024-04-09 | 6.090 | 6.130 | 6.040 | 6.060 | 4.811 | 514,861 |
| 2024-04-08 | 6.110 | 6.110 | 6.030 | 6.060 | 4.811 | 164,230 |
| 2024-04-05 | 6.100 | 6.110 | 6.020 | 6.070 | 4.818 | 603,825 |
| 2024-04-04 | 6.110 | 6.110 | 6.020 | 6.070 | 4.818 | 299,756 |
| 2024-04-03 | 6.110 | 6.170 | 6.060 | 6.110 | 4.850 | 126,212 |
| 2024-04-02 | 6.120 | 6.160 | 6.090 | 6.110 | 4.850 | 108,991 |
| 2024-03-27 | 6.140 | 6.140 | 6.050 | 6.080 | 4.826 | 144,724 |
| 2024-03-26 | 6.170 | 6.170 | 6.080 | 6.080 | 4.826 | 146,532 |
| 2024-03-25 | 6.010 | 6.170 | 6.010 | 6.040 | 4.795 | 291,299 |
| 2024-03-22 | 5.900 | 6.050 | 5.900 | 6.040 | 4.795 | 466,587 |
| 2024-03-21 | 5.830 | 5.930 | 5.830 | 5.860 | 4.652 | 253,997 |
| 2024-03-20 | 5.800 | 5.850 | 5.780 | 5.820 | 4.620 | 2,132,768 |
| 2024-03-19 | 5.800 | 5.880 | 5.770 | 5.770 | 4.580 | 1,286,430 |
| 2024-03-18 | 5.900 | 5.910 | 5.710 | 5.760 | 4.572 | 1,221,678 |
| 2024-03-15 | 6.070 | 6.110 | 5.700 | 5.700 | 4.525 | 7,258,558 |
| 2024-03-14 | 6.150 | 6.160 | 6.050 | 6.110 | 4.850 | 138,024 |
| 2024-03-13 | 6.150 | 6.150 | 6.040 | 6.120 | 4.858 | 335,584 |
| 2024-03-12 | 6.040 | 6.150 | 6.040 | 6.070 | 4.818 | 165,265 |
| 2024-03-11 | 6.180 | 6.240 | 6.050 | 6.110 | 4.850 | 243,055 |
| 2024-03-08 | 6.200 | 6.250 | 6.130 | 6.180 | 4.906 | 101,815 |
| 2024-03-07 | 6.400 | 6.400 | 6.190 | 6.190 | 4.914 | 73,607 |
| 2024-03-06 | 6.220 | 6.370 | 6.220 | 6.220 | 4.938 | 106,242 |
| 2024-03-05 | 6.300 | 6.440 | 6.210 | 6.210 | 4.930 | 92,406 |
| 2024-03-04 | 6.300 | 6.410 | 6.270 | 6.380 | 5.065 | 51,674 |
| 2024-03-01 | 6.250 | 6.330 | 6.250 | 6.290 | 4.993 | 63,937 |
| 2024-02-29 | 6.280 | 6.280 | 6.160 | 6.250 | 4.961 | 28,541 |
| 2024-02-28 | 6.450 | 6.450 | 6.100 | 6.220 | 4.938 | 205,782 |
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.