ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	6.000	6.000	5.790	5.850	4.263	331,605
2022-07-04	5.890	6.000	5.820	5.990	4.365	228,972
2022-07-01	5.900	6.030	5.880	5.900	4.300	182,660
2022-06-30	6.200	6.200	5.890	5.890	4.292	240,011
2022-06-29	6.240	6.240	6.020	6.030	4.394	233,996
2022-06-28	6.260	6.280	6.200	6.200	4.518	91,646
2022-06-27	6.100	6.280	6.100	6.180	4.504	194,527
2022-06-24	6.000	6.140	6.000	6.140	4.475	224,726
2022-06-23	6.050	6.110	5.950	6.050	4.409	515,773
2022-06-22	6.200	6.200	6.000	6.000	4.372	415,353
2022-06-21	6.100	6.230	6.070	6.230	4.540	281,295
2022-06-20	6.130	6.190	6.070	6.100	4.445	223,321
2022-06-17	6.200	6.200	6.040	6.130	4.467	410,732
2022-06-16	6.280	6.290	6.050	6.090	4.438	461,731
2022-06-15	6.280	6.310	6.230	6.250	4.555	256,264
2022-06-14	6.220	6.430	6.220	6.290	4.584	394,018
2022-06-13	6.500	6.510	6.200	6.220	4.533	781,949
2022-06-10	6.700	6.700	6.440	6.440	4.693	1,363,390
2022-06-09	6.660	6.700	6.550	6.580	4.795	788,553
2022-06-08	6.900	6.900	6.680	6.700	4.883	184,340
2022-06-07	6.800	6.800	6.680	6.740	4.912	181,349
2022-06-03	6.950	6.950	6.670	6.700	4.883	190,452
2022-06-02	6.980	6.980	6.730	6.780	4.941	290,169
2022-06-01	7.050	7.050	6.890	6.950	5.065	160,553
2022-05-31	6.990	7.050	6.900	7.040	5.130	362,030
2022-05-30	6.850	6.960	6.800	6.950	5.065	338,339
2022-05-27	6.800	6.860	6.700	6.840	4.985	408,666
2022-05-25	6.620	6.770	6.550	6.640	4.839	499,791
2022-05-24	6.700	6.700	6.570	6.600	4.810	301,510
2022-05-23	6.800	6.800	6.640	6.700	4.883	453,163
2022-05-20	6.800	6.900	6.650	6.700	4.883	624,844
2022-05-19	6.750	6.800	6.600	6.790	4.948	537,207
2022-05-18	6.990	7.040	6.730	6.800	4.955	427,003
2022-05-16	6.720	6.980	6.700	6.920	5.043	376,394
2022-05-13	6.640	6.840	6.640	6.780	4.941	277,610
2022-05-12	6.790	6.790	6.520	6.640	4.839	864,623
2022-05-11	6.850	6.960	6.620	6.790	4.948	823,577
2022-05-10	6.700	6.700	6.550	6.590	4.802	517,344
2022-05-09	7.040	7.040	6.570	6.700	4.883	683,030
2022-05-06	7.000	7.100	6.910	6.910	5.036	934,059
2022-05-05	6.910	7.190	6.910	7.070	5.152	769,480
2022-05-04	6.900	7.070	6.800	7.060	5.145	1,097,878
2022-05-03	7.200	7.200	6.710	6.820	4.970	1,478,689
2022-05-02	7.200	7.200	6.890	6.980	5.087	6,904,320
2022-04-29	6.950	7.140	6.720	7.140	5.203	823,848
2022-04-28	7.300	7.300	6.600	6.830	4.977	1,003,587
2022-04-27	7.500	7.500	6.920	6.920	5.043	3,662,161
2022-04-26	8.500	8.500	8.080	8.300	5.320	1,292,241
2022-04-25	8.870	8.870	8.500	8.580	5.499	869,766
2022-04-22	8.900	8.900	8.650	8.670	5.557	597,615
2022-04-21	8.750	8.900	8.720	8.870	5.685	656,292
2022-04-20	8.680	8.770	8.640	8.670	5.557	440,979
2022-04-19	8.600	8.720	8.560	8.650	5.544	656,128
2022-04-13	8.530	8.650	8.530	8.600	5.512	111,630
2022-04-12	8.600	8.600	8.400	8.530	5.467	331,958
2022-04-11	8.500	8.630	8.440	8.440	5.410	339,223
2022-04-08	8.490	8.550	8.300	8.450	5.416	341,656
2022-04-07	8.340	8.450	8.300	8.330	5.339	630,363
2022-04-06	8.600	8.600	8.270	8.290	5.313	549,818
2022-04-05	8.570	8.640	8.420	8.500	5.448	776,239

← NewerPage 19 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.