ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	5.140	5.140	5.020	5.050	4.009	310,846
2023-09-07	5.040	5.120	5.040	5.120	4.064	56,076
2023-09-06	5.120	5.170	5.050	5.100	4.048	70,758
2023-09-05	5.040	5.230	5.040	5.120	4.064	163,184
2023-09-04	5.160	5.250	5.150	5.190	4.120	64,304
2023-09-01	5.340	5.340	5.160	5.160	4.096	541,361
2023-08-31	5.200	5.260	5.200	5.220	4.144	82,667
2023-08-30	5.270	5.350	5.200	5.200	4.128	261,819
2023-08-29	5.320	5.380	5.300	5.340	4.239	86,177
2023-08-28	5.300	5.350	5.190	5.310	4.215	568,629
2023-08-25	5.100	5.350	5.100	5.350	4.247	3,183,710
2023-08-24	5.050	5.060	5.000	5.060	4.017	124,319
2023-08-23	5.100	5.100	5.030	5.040	4.001	49,605
2023-08-22	5.050	5.090	5.020	5.020	3.985	133,190
2023-08-21	5.140	5.140	5.070	5.080	4.033	421,357
2023-08-18	5.200	5.200	5.100	5.140	4.080	213,643
2023-08-17	5.190	5.250	5.180	5.200	4.128	64,036
2023-08-16	5.280	5.280	5.170	5.180	4.112	70,139
2023-08-15	5.290	5.290	5.150	5.200	4.128	1,333,677
2023-08-14	5.470	5.470	5.220	5.250	4.168	293,539
2023-08-11	5.270	5.320	5.200	5.320	4.223	2,087,579
2023-08-10	5.400	5.400	5.250	5.290	4.199	284,254
2023-08-09	5.400	5.400	5.310	5.320	4.223	243,680
2023-08-08	5.420	5.570	5.300	5.330	4.231	750,237
2023-08-07	5.800	5.800	5.420	5.420	4.302	128,907
2023-08-04	5.800	5.800	5.500	5.500	4.366	108,690
2023-08-03	5.800	5.800	5.600	5.600	4.445	58,570
2023-08-02	5.620	5.700	5.610	5.680	4.509	44,738
2023-08-01	5.800	5.800	5.620	5.620	4.461	435,426
2023-07-31	5.600	5.720	5.600	5.620	4.461	59,759
2023-07-28	5.790	5.790	5.620	5.620	4.461	26,435
2023-07-27	5.500	5.760	5.500	5.730	4.549	125,873
2023-07-26	5.800	5.800	5.600	5.690	4.517	57,631
2023-07-25	5.800	5.850	5.800	5.800	4.604	307,804
2023-07-24	5.970	5.970	5.800	5.820	4.620	89,271
2023-07-21	5.900	5.960	5.820	5.820	4.620	733,614
2023-07-20	5.840	5.900	5.840	5.850	4.644	224,261
2023-07-19	5.580	5.850	5.570	5.840	4.636	623,346
2023-07-18	5.450	5.570	5.450	5.560	4.414	107,571
2023-07-17	5.500	5.520	5.450	5.500	4.366	88,624
2023-07-14	5.580	5.580	5.490	5.550	4.406	362,230
2023-07-13	5.560	5.570	5.470	5.550	4.406	141,754
2023-07-12	5.400	5.560	5.340	5.560	4.414	515,873
2023-07-11	5.150	5.340	5.120	5.320	4.223	2,381,871
2023-07-10	5.300	5.300	5.150	5.150	4.088	132,018
2023-07-07	5.300	5.300	5.040	5.240	4.160	618,084
2023-07-06	5.240	5.300	5.200	5.250	4.168	306,411
2023-07-05	5.280	5.380	5.250	5.290	4.199	144,609
2023-07-04	5.300	5.370	5.250	5.260	4.175	270,711
2023-07-03	5.700	5.700	5.180	5.270	4.183	206,818
2023-06-30	5.250	5.250	5.180	5.210	4.136	124,159
2023-06-29	5.250	5.250	5.170	5.210	4.136	239,201
2023-06-28	5.260	5.330	5.200	5.230	4.152	1,065,928
2023-06-27	5.450	5.490	5.280	5.280	4.191	217,140
2023-06-26	5.540	5.560	5.480	5.490	4.358	195,941
2023-06-23	5.500	5.540	5.450	5.540	4.398	106,604
2023-06-22	5.600	5.600	5.500	5.500	4.366	270,063
2023-06-21	5.600	5.600	5.500	5.500	4.366	293,322
2023-06-20	5.420	5.540	5.420	5.540	4.398	163,975
2023-06-19	5.460	5.520	5.420	5.500	4.366	84,335

← NewerPage 14 of 21 · 1,257 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.