ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-20 | 5.510 | 5.660 | 5.500 | 5.550 | 4.045 | 1,054,267 |
| 2022-12-19 | 5.550 | 5.590 | 5.500 | 5.580 | 4.066 | 133,490 |
| 2022-12-16 | 5.700 | 5.700 | 5.510 | 5.560 | 4.052 | 228,436 |
| 2022-12-15 | 5.700 | 5.740 | 5.650 | 5.720 | 4.168 | 306,050 |
| 2022-12-14 | 5.880 | 5.880 | 5.650 | 5.650 | 4.117 | 117,086 |
| 2022-12-13 | 5.960 | 5.960 | 5.690 | 5.800 | 4.227 | 350,933 |
| 2022-12-12 | 5.750 | 5.830 | 5.650 | 5.690 | 4.147 | 699,698 |
| 2022-12-09 | 5.740 | 5.840 | 5.740 | 5.760 | 4.198 | 164,656 |
| 2022-12-08 | 5.960 | 5.960 | 5.710 | 5.780 | 4.212 | 77,328 |
| 2022-12-07 | 5.960 | 5.960 | 5.720 | 5.730 | 4.176 | 606,655 |
| 2022-12-06 | 5.870 | 5.970 | 5.780 | 5.820 | 4.241 | 110,169 |
| 2022-12-05 | 5.790 | 5.840 | 5.740 | 5.820 | 4.241 | 335,799 |
| 2022-12-02 | 5.790 | 5.840 | 5.750 | 5.800 | 4.227 | 306,865 |
| 2022-12-01 | 5.690 | 5.790 | 5.680 | 5.700 | 4.154 | 487,304 |
| 2022-11-30 | 5.600 | 5.700 | 5.580 | 5.670 | 4.132 | 323,360 |
| 2022-11-29 | 5.500 | 5.650 | 5.500 | 5.600 | 4.081 | 229,172 |
| 2022-11-28 | 5.520 | 5.580 | 5.500 | 5.540 | 4.037 | 1,189,242 |
| 2022-11-25 | 5.390 | 5.520 | 5.370 | 5.520 | 4.023 | 219,487 |
| 2022-11-24 | 5.420 | 5.430 | 5.380 | 5.400 | 3.935 | 483,130 |
| 2022-11-23 | 5.500 | 5.500 | 5.400 | 5.400 | 3.935 | 234,227 |
| 2022-11-22 | 5.550 | 5.570 | 5.480 | 5.500 | 4.008 | 286,395 |
| 2022-11-21 | 5.700 | 5.700 | 5.600 | 5.600 | 4.081 | 135,621 |
| 2022-11-18 | 5.600 | 5.700 | 5.600 | 5.660 | 4.125 | 165,890 |
| 2022-11-17 | 5.700 | 5.700 | 5.610 | 5.650 | 4.117 | 142,516 |
| 2022-11-16 | 5.620 | 5.690 | 5.610 | 5.650 | 4.117 | 158,879 |
| 2022-11-15 | 5.670 | 5.670 | 5.610 | 5.640 | 4.110 | 58,924 |
| 2022-11-14 | 5.730 | 5.730 | 5.610 | 5.610 | 4.088 | 177,753 |
| 2022-11-11 | 5.660 | 5.700 | 5.590 | 5.650 | 4.117 | 188,328 |
| 2022-11-10 | 5.600 | 5.660 | 5.440 | 5.660 | 4.125 | 218,433 |
| 2022-11-09 | 5.570 | 5.570 | 5.460 | 5.540 | 4.037 | 591,069 |
| 2022-11-08 | 5.510 | 5.610 | 5.510 | 5.570 | 4.059 | 151,289 |
| 2022-11-07 | 5.500 | 5.550 | 5.480 | 5.490 | 4.001 | 130,597 |
| 2022-11-04 | 5.500 | 5.500 | 5.450 | 5.460 | 3.979 | 131,706 |
| 2022-11-03 | 5.560 | 5.600 | 5.440 | 5.450 | 3.972 | 301,084 |
| 2022-11-02 | 5.510 | 5.620 | 5.500 | 5.590 | 4.074 | 1,517,550 |
| 2022-11-01 | 5.560 | 5.620 | 5.540 | 5.570 | 4.059 | 257,534 |
| 2022-10-31 | 5.550 | 5.590 | 5.490 | 5.520 | 4.023 | 538,414 |
| 2022-10-28 | 5.580 | 5.580 | 5.520 | 5.580 | 4.066 | 203,101 |
| 2022-10-27 | 5.730 | 5.730 | 5.450 | 5.520 | 4.023 | 250,062 |
| 2022-10-26 | 5.600 | 5.600 | 5.500 | 5.510 | 4.015 | 169,093 |
| 2022-10-25 | 5.500 | 5.600 | 5.450 | 5.510 | 4.015 | 333,151 |
| 2022-10-24 | 5.510 | 5.590 | 5.470 | 5.490 | 4.001 | 474,326 |
| 2022-10-21 | 5.530 | 5.790 | 5.500 | 5.530 | 4.030 | 203,396 |
| 2022-10-20 | 5.790 | 5.790 | 5.500 | 5.530 | 4.030 | 216,778 |
| 2022-10-19 | 5.640 | 5.700 | 5.530 | 5.530 | 4.030 | 231,740 |
| 2022-10-18 | 5.620 | 5.640 | 5.540 | 5.600 | 4.081 | 206,680 |
| 2022-10-17 | 5.500 | 5.680 | 5.500 | 5.630 | 4.103 | 408,595 |
| 2022-10-14 | 5.690 | 5.710 | 5.440 | 5.690 | 4.147 | 1,931,736 |
| 2022-10-13 | 5.540 | 5.610 | 5.500 | 5.610 | 4.088 | 336,032 |
| 2022-10-12 | 5.680 | 5.680 | 5.500 | 5.500 | 4.008 | 396,168 |
| 2022-10-11 | 5.750 | 5.900 | 5.690 | 5.690 | 4.147 | 732,398 |
| 2022-10-10 | 5.860 | 5.860 | 5.800 | 5.850 | 4.263 | 93,117 |
| 2022-10-07 | 5.800 | 5.900 | 5.750 | 5.840 | 4.256 | 280,926 |
| 2022-10-06 | 5.900 | 5.900 | 5.680 | 5.780 | 4.212 | 99,175 |
| 2022-10-05 | 5.800 | 5.890 | 5.680 | 5.680 | 4.139 | 183,788 |
| 2022-10-04 | 5.620 | 5.740 | 5.620 | 5.730 | 4.176 | 164,122 |
| 2022-10-03 | 5.520 | 5.620 | 5.470 | 5.620 | 4.096 | 127,771 |
| 2022-09-30 | 5.490 | 5.560 | 5.440 | 5.520 | 4.023 | 143,198 |
| 2022-09-29 | 5.450 | 5.510 | 5.400 | 5.400 | 3.935 | 206,932 |
| 2022-09-28 | 5.570 | 5.570 | 5.400 | 5.500 | 4.008 | 949,984 |
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.