ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	5.850	5.890	5.800	5.810	4.612	535,750
2023-11-30	5.640	5.880	5.640	5.880	4.668	183,040
2023-11-29	5.650	5.810	5.630	5.700	4.525	115,928
2023-11-28	5.700	5.710	5.650	5.710	4.533	22,015
2023-11-27	5.610	5.760	5.610	5.730	4.549	121,162
2023-11-24	5.780	5.780	5.660	5.660	4.493	85,925
2023-11-23	5.800	5.800	5.710	5.750	4.564	4,029,216
2023-11-22	5.700	5.800	5.570	5.800	4.604	2,422,155
2023-11-21	5.860	5.860	5.600	5.600	4.445	32,511
2023-11-20	5.550	5.810	5.550	5.550	4.406	88,869
2023-11-17	5.550	5.720	5.500	5.660	4.493	314,535
2023-11-16	5.550	5.570	5.500	5.570	4.422	189,689
2023-11-15	5.500	5.520	5.390	5.500	4.366	108,999
2023-11-14	5.370	5.500	5.320	5.460	4.334	183,901
2023-11-13	5.460	5.460	5.350	5.370	4.263	39,224
2023-11-10	5.300	5.460	5.300	5.450	4.326	124,189
2023-11-09	5.360	5.390	5.290	5.390	4.279	3,109,902
2023-11-08	5.210	5.410	5.210	5.360	4.255	414,586
2023-11-07	5.460	5.460	5.210	5.210	4.136	66,672
2023-11-06	5.400	5.450	5.350	5.370	4.263	162,184
2023-11-03	5.390	5.400	5.250	5.380	4.271	228,341
2023-11-02	5.150	5.390	5.130	5.340	4.239	432,666
2023-11-01	5.100	5.180	5.090	5.180	4.112	159,665
2023-10-31	5.060	5.150	5.060	5.060	4.017	116,035
2023-10-30	5.140	5.140	5.060	5.060	4.017	441,840
2023-10-27	5.030	5.150	5.030	5.130	4.072	129,964
2023-10-26	5.070	5.120	5.040	5.040	4.001	195,647
2023-10-25	5.130	5.150	5.040	5.040	4.001	200,502
2023-10-24	5.100	5.150	5.040	5.090	4.041	197,241
2023-10-23	5.130	5.190	5.040	5.090	4.041	256,009
2023-10-20	5.140	5.140	5.050	5.130	4.072	229,223
2023-10-19	5.070	5.120	5.050	5.100	4.048	263,626
2023-10-18	5.070	5.140	5.070	5.070	4.025	77,957
2023-10-17	5.200	5.200	5.100	5.140	4.080	242,558
2023-10-16	5.140	5.200	5.070	5.200	4.128	152,374
2023-10-13	5.180	5.290	5.100	5.140	4.080	1,070,987
2023-10-12	5.060	5.150	5.060	5.150	4.088	86,661
2023-10-11	5.120	5.120	5.050	5.080	4.033	79,848
2023-10-10	5.220	5.220	5.110	5.160	4.096	37,254
2023-10-09	5.070	5.160	5.050	5.130	4.072	172,635
2023-10-06	5.090	5.090	5.020	5.020	3.985	99,529
2023-10-05	5.000	5.060	5.000	5.010	3.977	168,267
2023-10-04	5.140	5.140	5.020	5.040	4.001	76,744
2023-10-03	5.210	5.210	5.080	5.090	4.041	88,262
2023-10-02	5.200	5.250	5.110	5.200	4.128	393,425
2023-09-29	5.110	5.210	5.110	5.150	4.088	280,155
2023-09-28	5.080	5.110	5.020	5.110	4.056	317,651
2023-09-27	5.060	5.070	5.040	5.050	4.009	144,200
2023-09-26	5.030	5.070	5.000	5.070	4.025	194,181
2023-09-25	5.000	5.070	5.000	5.030	3.993	1,303,147
2023-09-22	5.010	5.050	5.000	5.020	3.985	172,739
2023-09-21	5.020	5.080	5.010	5.050	4.009	220,217
2023-09-20	5.100	5.100	5.020	5.080	4.033	428,933
2023-09-19	5.050	5.180	5.020	5.030	3.993	318,766
2023-09-18	5.200	5.200	5.050	5.050	4.009	200,983
2023-09-15	5.110	5.190	5.000	5.190	4.120	369,744
2023-09-14	5.050	5.060	4.990	5.010	3.977	213,927
2023-09-13	5.050	5.070	4.970	5.000	3.969	528,507
2023-09-12	5.140	5.190	5.060	5.080	4.033	48,447
2023-09-11	5.110	5.280	5.040	5.210	4.136	395,442

← NewerPage 13 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.