ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-27 | 5.450 | 5.570 | 5.450 | 5.510 | 4.015 | 102,948 |
| 2022-09-26 | 5.520 | 5.540 | 5.400 | 5.500 | 4.008 | 905,738 |
| 2022-09-23 | 5.600 | 5.750 | 5.550 | 5.570 | 4.059 | 506,579 |
| 2022-09-22 | 5.990 | 5.990 | 5.800 | 5.850 | 4.263 | 562,500 |
| 2022-09-21 | 5.850 | 6.000 | 5.820 | 5.910 | 4.307 | 128,380 |
| 2022-09-20 | 5.980 | 5.980 | 5.860 | 5.920 | 4.314 | 147,338 |
| 2022-09-19 | 6.000 | 6.000 | 5.780 | 5.980 | 4.358 | 1,045,659 |
| 2022-09-16 | 5.830 | 5.980 | 5.830 | 5.970 | 4.351 | 679,422 |
| 2022-09-15 | 6.100 | 6.100 | 5.850 | 5.930 | 4.321 | 543,313 |
| 2022-09-14 | 6.020 | 6.050 | 5.900 | 5.900 | 4.300 | 122,326 |
| 2022-09-13 | 6.030 | 6.100 | 5.940 | 6.080 | 4.431 | 231,106 |
| 2022-09-12 | 5.850 | 5.980 | 5.850 | 5.920 | 4.314 | 101,546 |
| 2022-09-09 | 5.750 | 5.920 | 5.750 | 5.820 | 4.241 | 717,499 |
| 2022-09-08 | 5.750 | 5.810 | 5.750 | 5.800 | 4.227 | 1,408,571 |
| 2022-09-07 | 5.800 | 5.820 | 5.700 | 5.800 | 4.227 | 845,349 |
| 2022-09-06 | 5.850 | 5.850 | 5.750 | 5.780 | 4.212 | 377,155 |
| 2022-09-05 | 5.800 | 5.900 | 5.780 | 5.800 | 4.227 | 176,326 |
| 2022-09-02 | 5.800 | 5.840 | 5.780 | 5.830 | 4.249 | 268,129 |
| 2022-09-01 | 5.820 | 5.850 | 5.800 | 5.800 | 4.227 | 1,454,397 |
| 2022-08-31 | 6.000 | 6.000 | 5.810 | 5.830 | 4.249 | 118,197 |
| 2022-08-30 | 6.060 | 6.060 | 5.870 | 5.870 | 4.278 | 105,818 |
| 2022-08-29 | 6.000 | 6.000 | 5.900 | 6.000 | 4.372 | 1,122,559 |
| 2022-08-26 | 5.980 | 6.080 | 5.980 | 6.060 | 4.416 | 377,743 |
| 2022-08-25 | 6.000 | 6.060 | 5.980 | 6.030 | 4.394 | 409,627 |
| 2022-08-24 | 6.000 | 6.100 | 5.990 | 6.050 | 4.409 | 293,387 |
| 2022-08-23 | 6.220 | 6.220 | 6.000 | 6.080 | 4.431 | 784,675 |
| 2022-08-22 | 6.050 | 6.170 | 5.900 | 6.170 | 4.496 | 1,687,459 |
| 2022-08-19 | 6.050 | 6.120 | 6.000 | 6.120 | 4.460 | 163,723 |
| 2022-08-18 | 6.150 | 6.150 | 6.000 | 6.040 | 4.402 | 169,495 |
| 2022-08-17 | 6.150 | 6.150 | 6.000 | 6.110 | 4.453 | 189,779 |
| 2022-08-16 | 6.350 | 6.350 | 5.970 | 6.050 | 4.409 | 383,317 |
| 2022-08-15 | 6.390 | 6.390 | 6.010 | 6.010 | 4.380 | 566,524 |
| 2022-08-12 | 6.160 | 6.310 | 6.100 | 6.310 | 4.598 | 262,768 |
| 2022-08-11 | 6.030 | 6.150 | 5.960 | 6.150 | 4.482 | 458,649 |
| 2022-08-10 | 5.880 | 6.040 | 5.820 | 5.940 | 4.329 | 431,827 |
| 2022-08-09 | 5.900 | 5.900 | 5.820 | 5.870 | 4.278 | 166,235 |
| 2022-08-08 | 6.000 | 6.000 | 5.850 | 5.850 | 4.263 | 118,273 |
| 2022-08-05 | 6.070 | 6.070 | 5.860 | 5.880 | 4.285 | 298,447 |
| 2022-08-04 | 5.860 | 6.020 | 5.860 | 6.000 | 4.372 | 380,958 |
| 2022-08-03 | 5.910 | 5.910 | 5.820 | 5.860 | 4.270 | 195,425 |
| 2022-08-02 | 5.850 | 5.900 | 5.810 | 5.830 | 4.249 | 237,868 |
| 2022-08-01 | 5.940 | 5.940 | 5.800 | 5.860 | 4.270 | 359,504 |
| 2022-07-29 | 5.990 | 5.990 | 5.870 | 5.880 | 4.285 | 259,915 |
| 2022-07-28 | 5.910 | 5.910 | 5.820 | 5.860 | 4.270 | 334,043 |
| 2022-07-27 | 5.800 | 5.890 | 5.790 | 5.810 | 4.234 | 199,198 |
| 2022-07-26 | 6.050 | 6.050 | 5.790 | 5.800 | 4.227 | 307,711 |
| 2022-07-25 | 6.000 | 6.050 | 5.810 | 5.980 | 4.358 | 312,807 |
| 2022-07-22 | 5.910 | 5.950 | 5.780 | 5.810 | 4.234 | 251,018 |
| 2022-07-21 | 5.910 | 5.910 | 5.660 | 5.780 | 4.212 | 235,516 |
| 2022-07-20 | 5.630 | 5.900 | 5.630 | 5.900 | 4.300 | 165,464 |
| 2022-07-19 | 5.700 | 5.800 | 5.640 | 5.710 | 4.161 | 231,240 |
| 2022-07-18 | 6.000 | 6.000 | 5.670 | 5.670 | 4.132 | 160,593 |
| 2022-07-15 | 5.600 | 5.750 | 5.570 | 5.750 | 4.190 | 292,898 |
| 2022-07-14 | 5.660 | 5.760 | 5.600 | 5.600 | 4.081 | 238,061 |
| 2022-07-13 | 5.660 | 5.670 | 5.600 | 5.620 | 4.096 | 232,931 |
| 2022-07-12 | 5.660 | 5.670 | 5.570 | 5.660 | 4.125 | 226,243 |
| 2022-07-11 | 5.780 | 5.830 | 5.580 | 5.600 | 4.081 | 481,350 |
| 2022-07-08 | 5.900 | 6.090 | 5.780 | 5.860 | 4.270 | 730,523 |
| 2022-07-07 | 5.880 | 6.000 | 5.800 | 5.980 | 4.358 | 453,111 |
| 2022-07-06 | 5.900 | 5.900 | 5.680 | 5.780 | 4.212 | 829,872 |
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.