ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	6.450	6.450	6.100	6.220	4.938	205,782
2024-02-27	6.470	6.580	6.280	6.280	4.985	173,473
2024-02-26	6.500	6.580	6.400	6.460	5.128	58,171
2024-02-23	6.580	6.580	6.450	6.460	5.128	80,899
2024-02-22	6.590	6.590	6.450	6.560	5.207	856,850
2024-02-21	6.450	6.520	6.340	6.500	5.160	231,236
2024-02-20	6.440	6.500	6.380	6.450	5.120	1,401,293
2024-02-19	6.300	6.480	6.300	6.460	5.128	180,286
2024-02-16	6.400	6.490	6.360	6.370	5.057	55,469
2024-02-15	6.300	6.500	6.250	6.490	5.152	409,326
2024-02-14	6.230	6.300	6.180	6.280	4.985	122,627
2024-02-13	6.250	6.300	6.120	6.230	4.945	147,568
2024-02-12	6.080	6.250	6.080	6.220	4.938	87,356
2024-02-09	6.250	6.250	5.960	6.080	4.826	1,289,397
2024-02-08	6.250	6.250	6.010	6.050	4.803	249,438
2024-02-07	5.940	6.250	5.900	5.950	4.723	240,538
2024-02-06	6.280	6.280	5.960	6.120	4.858	752,736
2024-02-05	6.100	6.300	6.100	6.220	4.938	432,900
2024-02-02	6.400	6.400	6.100	6.300	5.001	415,744
2024-02-01	6.280	6.390	6.230	6.250	4.961	85,667
2024-01-31	6.290	6.430	6.250	6.310	5.009	175,980
2024-01-30	6.290	6.290	6.190	6.250	4.961	134,146
2024-01-29	6.240	6.350	6.130	6.200	4.922	225,392
2024-01-26	6.470	6.490	6.300	6.390	5.072	103,898
2024-01-25	6.210	6.410	6.210	6.400	5.080	85,961
2024-01-24	6.400	6.400	6.200	6.300	5.001	165,786
2024-01-23	6.280	6.310	6.200	6.250	4.961	143,647
2024-01-22	6.090	6.280	6.090	6.280	4.985	76,276
2024-01-19	6.080	6.090	6.010	6.090	4.834	146,304
2024-01-18	6.100	6.150	6.000	6.120	4.858	503,532
2024-01-17	6.150	6.220	6.100	6.120	4.858	188,240
2024-01-16	6.700	6.700	6.160	6.160	4.890	100,328
2024-01-15	6.350	6.370	6.130	6.250	4.961	398,298
2024-01-12	6.520	6.540	6.240	6.350	5.041	224,522
2024-01-11	6.590	6.630	6.570	6.570	5.215	36,827
2024-01-10	6.700	6.700	6.600	6.610	5.247	46,397
2024-01-09	6.600	6.700	6.600	6.630	5.263	174,262
2024-01-08	6.700	6.700	6.600	6.700	5.319	107,087
2024-01-05	6.540	6.740	6.540	6.740	5.350	136,464
2024-01-04	6.600	6.720	6.540	6.720	5.334	373,865
2024-01-03	6.780	6.780	6.630	6.660	5.287	52,831
2024-01-02	6.750	6.840	6.720	6.750	5.358	412,479
2023-12-29	6.690	6.820	6.560	6.800	5.398	319,001
2023-12-28	6.500	6.640	6.460	6.640	5.271	191,838
2023-12-27	6.320	6.500	6.320	6.500	5.160	625,809
2023-12-22	6.500	6.500	6.340	6.450	5.120	235,497
2023-12-21	6.200	6.410	6.170	6.410	5.088	181,625
2023-12-20	6.200	6.330	6.100	6.200	4.922	154,510
2023-12-19	6.030	6.250	6.030	6.250	4.961	116,281
2023-12-18	6.120	6.160	6.060	6.100	4.842	86,420
2023-12-15	6.100	6.170	6.060	6.130	4.866	125,942
2023-12-14	6.070	6.230	5.850	6.120	4.858	146,724
2023-12-13	5.950	6.030	5.920	6.030	4.787	84,559
2023-12-12	6.000	6.050	5.920	6.000	4.763	402,552
2023-12-11	5.900	6.000	5.850	5.950	4.723	106,409
2023-12-08	5.920	5.970	5.810	5.820	4.620	255,215
2023-12-07	5.950	5.990	5.910	5.920	4.699	20,367
2023-12-06	5.920	6.030	5.920	5.980	4.747	83,313
2023-12-05	5.920	5.980	5.920	5.960	4.731	173,730
2023-12-04	5.800	5.910	5.760	5.890	4.676	374,001

← NewerPage 12 of 22 · 1,261 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.