ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.100 | 7.160 | 7.040 | 7.050 | 7.050 | 150,678 |
| 2026-07-23 | 7.100 | 7.130 | 7.050 | 7.100 | 7.100 | 170,859 |
| 2026-07-22 | 7.050 | 7.180 | 7.050 | 7.060 | 7.060 | 151,504 |
| 2026-07-21 | 7.230 | 7.230 | 7.070 | 7.120 | 7.120 | 115,151 |
| 2026-07-20 | 7.030 | 7.130 | 7.020 | 7.110 | 7.110 | 251,793 |
| 2026-07-17 | 7.040 | 7.100 | 7.040 | 7.050 | 7.050 | 350,902 |
| 2026-07-16 | 7.100 | 7.130 | 7.010 | 7.070 | 7.070 | 343,858 |
| 2026-07-15 | 7.080 | 7.100 | 7.050 | 7.080 | 7.080 | 463,028 |
| 2026-07-14 | 7.110 | 7.200 | 7.090 | 7.130 | 7.130 | 307,879 |
| 2026-07-13 | 7.250 | 7.310 | 7.160 | 7.160 | 7.160 | 185,511 |
| 2026-07-10 | 7.150 | 7.240 | 7.130 | 7.130 | 7.130 | 134,878 |
| 2026-07-09 | 7.300 | 7.300 | 7.170 | 7.210 | 7.210 | 80,143 |
| 2026-07-08 | 7.480 | 7.480 | 7.220 | 7.300 | 7.300 | 177,852 |
| 2026-07-07 | 7.400 | 7.490 | 7.280 | 7.420 | 7.420 | 449,268 |
| 2026-07-06 | 7.210 | 7.400 | 7.160 | 7.220 | 7.220 | 175,725 |
| 2026-07-03 | 7.140 | 7.350 | 7.140 | 7.300 | 7.300 | 123,315 |
| 2026-07-02 | 7.150 | 7.280 | 7.060 | 7.230 | 7.230 | 667,826 |
| 2026-07-01 | 7.110 | 7.120 | 7.060 | 7.070 | 7.070 | 158,454 |
| 2026-06-30 | 7.080 | 7.270 | 7.080 | 7.110 | 7.110 | 70,799 |
| 2026-06-29 | 7.060 | 7.300 | 7.030 | 7.300 | 7.300 | 151,417 |
| 2026-06-26 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 57,025 |
| 2026-06-25 | 7.300 | 7.300 | 7.060 | 7.060 | 7.060 | 151,345 |
| 2026-06-24 | 7.120 | 7.150 | 7.100 | 7.110 | 7.110 | 34,929 |
| 2026-06-23 | 7.090 | 7.280 | 7.090 | 7.120 | 7.120 | 121,264 |
| 2026-06-22 | 7.120 | 7.200 | 7.060 | 7.200 | 7.200 | 69,163 |
| 2026-06-19 | 7.050 | 7.130 | 7.050 | 7.120 | 7.120 | 70,570 |
| 2026-06-18 | 7.100 | 7.100 | 7.010 | 7.010 | 7.010 | 248,313 |
| 2026-06-17 | 7.150 | 7.160 | 7.050 | 7.110 | 7.110 | 158,408 |
| 2026-06-16 | 7.400 | 7.400 | 7.150 | 7.150 | 7.150 | 426,486 |
| 2026-06-15 | 7.420 | 7.470 | 7.400 | 7.400 | 7.400 | 236,375 |
| 2026-06-12 | 7.360 | 7.390 | 7.340 | 7.340 | 7.340 | 62,344 |
| 2026-06-11 | 7.430 | 7.430 | 7.340 | 7.340 | 7.340 | 65,952 |
| 2026-06-10 | 7.340 | 7.420 | 7.340 | 7.340 | 7.340 | 293,980 |
| 2026-06-09 | 7.350 | 7.430 | 7.350 | 7.430 | 7.430 | 113,414 |
| 2026-06-08 | 7.490 | 7.490 | 7.330 | 7.350 | 7.350 | 106,611 |
| 2026-06-05 | 7.450 | 7.450 | 7.350 | 7.450 | 7.450 | 129,978 |
| 2026-06-04 | 7.300 | 7.420 | 7.300 | 7.400 | 7.400 | 279,282 |
| 2026-06-03 | 7.400 | 7.400 | 7.210 | 7.230 | 7.230 | 134,806 |
| 2026-06-02 | 7.200 | 7.350 | 7.170 | 7.350 | 7.350 | 184,472 |
| 2026-06-01 | 7.140 | 7.250 | 7.070 | 7.100 | 7.100 | 7,003,050 |
| 2026-05-29 | 7.150 | 7.150 | 7.060 | 7.100 | 7.100 | 191,761 |
| 2026-05-28 | 7.100 | 7.140 | 7.050 | 7.080 | 7.080 | 132,704 |
| 2026-05-27 | 7.150 | 7.150 | 7.070 | 7.090 | 7.090 | 57,792 |
| 2026-05-26 | 7.120 | 7.130 | 7.070 | 7.100 | 7.100 | 94,322 |
| 2026-05-22 | 7.070 | 7.100 | 7.060 | 7.080 | 7.080 | 86,083 |
| 2026-05-21 | 7.110 | 7.160 | 7.050 | 7.050 | 7.050 | 88,546 |
| 2026-05-20 | 7.100 | 7.110 | 7.050 | 7.110 | 7.110 | 96,414 |
| 2026-05-19 | 7.140 | 7.180 | 7.040 | 7.040 | 7.040 | 137,094 |
| 2026-05-18 | 7.070 | 7.140 | 7.040 | 7.110 | 7.110 | 195,407 |
| 2026-05-15 | 7.180 | 7.180 | 7.010 | 7.050 | 7.050 | 102,284 |
| 2026-05-13 | 6.970 | 7.000 | 6.970 | 7.000 | 7.000 | 363,673 |
| 2026-05-12 | 6.980 | 6.980 | 6.950 | 6.950 | 6.950 | 268,500 |
| 2026-05-11 | 7.010 | 7.040 | 6.950 | 6.980 | 6.980 | 904,356 |
| 2026-05-08 | 7.050 | 7.050 | 7.000 | 7.000 | 7.000 | 173,102 |
| 2026-05-07 | 7.050 | 7.100 | 7.050 | 7.050 | 7.050 | 347,231 |
| 2026-05-06 | 7.070 | 7.130 | 7.030 | 7.070 | 7.070 | 586,687 |
| 2026-05-05 | 7.180 | 7.180 | 7.070 | 7.070 | 7.070 | 202,851 |
| 2026-05-04 | 7.220 | 7.260 | 7.160 | 7.160 | 7.160 | 201,891 |
| 2026-04-30 | 7.200 | 7.210 | 7.150 | 7.170 | 7.170 | 266,125 |
| 2026-04-29 | 7.280 | 7.280 | 7.200 | 7.210 | 7.210 | 88,154 |
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.