ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	5.450	5.550	5.440	5.500	4.366	104,942
2023-06-15	5.610	5.630	5.470	5.470	4.342	210,888
2023-06-14	5.650	5.650	5.550	5.600	4.445	379,711
2023-06-13	5.500	5.610	5.470	5.600	4.445	308,346
2023-06-12	5.370	5.480	5.280	5.460	4.334	211,500
2023-06-09	5.390	5.410	5.360	5.360	4.255	86,517
2023-06-08	5.500	5.520	5.350	5.370	4.263	426,405
2023-06-07	5.450	5.520	5.380	5.500	4.366	406,538
2023-06-06	5.500	5.510	5.440	5.440	4.318	261,211
2023-06-05	5.600	5.620	5.540	5.540	4.398	348,046
2023-06-02	5.680	5.680	5.600	5.600	4.445	99,663
2023-06-01	5.700	5.700	5.610	5.620	4.461	7,265,965
2023-05-31	5.810	5.830	5.630	5.650	4.485	354,399
2023-05-30	6.000	6.000	5.830	5.830	4.628	310,610
2023-05-26	5.860	6.050	5.860	5.910	4.691	672,581
2023-05-25	5.860	6.000	5.790	5.830	4.628	613,430
2023-05-24	6.060	6.060	5.820	5.840	4.636	92,378
2023-05-23	5.900	5.980	5.810	5.870	4.660	100,597
2023-05-22	5.930	5.980	5.810	5.980	4.747	423,537
2023-05-19	5.800	5.940	5.690	5.930	4.707	386,365
2023-05-16	5.600	5.790	5.590	5.700	4.525	259,814
2023-05-15	5.610	5.640	5.550	5.640	4.477	417,525
2023-05-12	5.680	5.680	5.590	5.610	4.453	248,860
2023-05-11	5.650	5.650	5.600	5.620	4.461	119,681
2023-05-10	5.560	5.630	5.550	5.570	4.422	584,572
2023-05-09	5.620	5.660	5.550	5.560	4.414	2,683,756
2023-05-08	5.690	5.690	5.520	5.570	4.422	419,693
2023-05-05	5.560	5.600	5.510	5.540	4.398	153,912
2023-05-04	5.590	5.590	5.460	5.510	4.374	260,061
2023-05-03	5.500	5.680	5.410	5.560	4.414	903,455
2023-05-02	5.570	5.690	5.480	5.550	4.406	335,750
2023-04-28	5.700	5.700	5.500	5.540	4.398	938,682
2023-04-27	5.620	5.690	5.600	5.630	4.469	1,129,791
2023-04-26	6.010	6.200	5.930	6.100	4.445	552,130
2023-04-25	6.180	6.180	6.040	6.070	4.424	243,000
2023-04-24	6.200	6.200	6.050	6.120	4.460	277,945
2023-04-21	6.000	6.180	6.000	6.120	4.460	291,958
2023-04-20	6.100	6.120	6.020	6.080	4.431	194,518
2023-04-19	6.170	6.200	6.120	6.120	4.460	173,739
2023-04-18	6.240	6.240	6.090	6.170	4.496	109,009
2023-04-17	6.120	6.320	6.120	6.200	4.518	230,107
2023-04-14	6.090	6.140	6.040	6.080	4.431	117,465
2023-04-13	6.050	6.090	6.010	6.050	4.409	210,981
2023-04-12	6.090	6.090	6.010	6.080	4.431	945,719
2023-04-11	6.000	6.090	6.000	6.040	4.402	46,690
2023-04-05	6.310	6.310	6.000	6.000	4.372	57,033
2023-04-04	5.980	6.040	5.910	5.960	4.343	159,811
2023-04-03	6.200	6.200	5.820	5.940	4.329	218,093
2023-03-31	6.200	6.300	6.000	6.100	4.445	555,675
2023-03-30	6.090	6.100	5.960	6.060	4.416	261,742
2023-03-29	6.090	6.090	5.850	6.000	4.372	35,251
2023-03-28	6.000	6.000	5.820	5.850	4.263	148,219
2023-03-27	5.810	5.960	5.790	5.910	4.307	259,625
2023-03-24	5.900	5.920	5.810	5.820	4.241	188,805
2023-03-23	5.900	5.980	5.860	5.930	4.321	105,980
2023-03-22	6.200	6.200	5.970	5.970	4.351	133,927
2023-03-21	6.000	6.150	5.960	6.070	4.424	207,526
2023-03-20	5.960	6.090	5.880	6.040	4.402	402,634
2023-03-17	6.210	6.240	5.960	5.960	4.343	789,333
2023-03-16	6.240	6.290	6.030	6.240	4.547	982,045

← NewerPage 15 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.