ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	6.290	6.370	6.130	6.290	4.584	133,067
2023-03-14	6.150	6.420	6.150	6.300	4.591	314,601
2023-03-13	6.380	6.400	6.160	6.300	4.591	156,071
2023-03-10	6.400	6.400	6.200	6.360	4.635	160,997
2023-03-09	6.400	6.400	6.310	6.320	4.606	261,075
2023-03-08	6.370	6.450	6.360	6.370	4.642	63,054
2023-03-07	6.630	6.630	6.380	6.470	4.715	84,465
2023-03-06	6.460	6.460	6.310	6.420	4.679	265,506
2023-03-03	6.320	6.450	6.320	6.360	4.635	172,705
2023-03-02	6.450	6.450	6.320	6.380	4.649	282,206
2023-03-01	6.400	6.490	6.360	6.380	4.649	104,919
2023-02-28	6.450	6.530	6.400	6.460	4.708	81,210
2023-02-27	6.550	6.550	6.450	6.450	4.700	83,294
2023-02-24	6.600	6.600	6.480	6.500	4.737	63,716
2023-02-23	6.580	6.580	6.510	6.570	4.788	131,481
2023-02-22	6.590	6.590	6.350	6.530	4.759	244,080
2023-02-21	6.560	6.600	6.410	6.520	4.751	128,262
2023-02-20	6.600	6.660	6.500	6.580	4.795	131,267
2023-02-17	6.640	6.640	6.520	6.590	4.802	78,018
2023-02-16	6.700	6.790	6.580	6.600	4.810	898,162
2023-02-15	6.710	6.770	6.660	6.700	4.883	117,497
2023-02-14	6.750	6.830	6.680	6.800	4.955	674,569
2023-02-13	6.800	6.800	6.680	6.720	4.897	11,175,300
2023-02-10	6.770	6.800	6.730	6.770	4.934	74,330
2023-02-09	6.600	6.810	6.600	6.760	4.926	264,811
2023-02-08	6.650	6.670	6.410	6.630	4.832	474,968
2023-02-07	6.650	6.710	6.580	6.600	4.810	104,049
2023-02-06	6.560	6.770	6.550	6.770	4.934	250,574
2023-02-03	6.800	6.830	6.530	6.530	4.759	242,700
2023-02-02	6.700	6.800	6.660	6.780	4.941	143,875
2023-02-01	6.510	6.620	6.500	6.620	4.824	355,042
2023-01-31	6.640	6.640	6.510	6.520	4.751	214,122
2023-01-30	6.800	6.800	6.500	6.610	4.817	46,704
2023-01-27	6.840	6.840	6.550	6.550	4.773	326,227
2023-01-26	6.710	6.770	6.650	6.700	4.883	78,930
2023-01-25	6.840	6.840	6.620	6.620	4.824	244,663
2023-01-24	6.650	6.840	6.620	6.770	4.934	467,726
2023-01-23	6.500	6.750	6.500	6.620	4.824	376,928
2023-01-20	6.470	6.480	6.420	6.450	4.700	277,854
2023-01-19	6.390	6.440	6.270	6.420	4.679	251,451
2023-01-18	6.250	6.420	6.180	6.300	4.591	489,806
2023-01-17	6.300	6.400	6.100	6.170	4.496	207,987
2023-01-16	6.200	6.200	6.070	6.120	4.460	181,329
2023-01-13	6.140	6.310	6.130	6.190	4.511	186,230
2023-01-12	6.080	6.090	6.030	6.080	4.431	64,520
2023-01-11	6.140	6.140	6.020	6.070	4.424	192,821
2023-01-10	6.080	6.120	6.070	6.090	4.438	696,124
2023-01-09	6.000	6.130	5.960	6.080	4.431	380,135
2023-01-06	5.900	5.940	5.870	5.930	4.321	198,124
2023-01-05	5.900	5.900	5.850	5.870	4.278	30,965
2023-01-04	5.900	5.900	5.660	5.860	4.270	495,964
2023-01-03	5.650	5.890	5.650	5.890	4.292	398,417
2023-01-02	5.680	5.750	5.580	5.660	4.125	261,051
2022-12-30	5.570	5.680	5.570	5.630	4.103	147,398
2022-12-29	5.650	5.650	5.560	5.610	4.088	139,684
2022-12-28	5.580	5.670	5.570	5.580	4.066	200,764
2022-12-27	5.770	5.770	5.580	5.630	4.103	173,218
2022-12-23	5.700	5.700	5.560	5.590	4.074	151,399
2022-12-22	5.600	5.690	5.600	5.640	4.110	170,664
2022-12-21	5.700	5.700	5.580	5.580	4.066	35,320

← NewerPage 16 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.