ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	8.700	8.700	8.550	8.560	5.486	874,969
2022-04-01	8.660	8.660	8.560	8.620	5.525	528,869
2022-03-31	8.680	8.680	8.520	8.520	5.461	818,229
2022-03-30	8.710	8.710	8.540	8.600	5.512	541,945
2022-03-29	8.680	8.750	8.600	8.640	5.538	409,656
2022-03-28	8.520	8.750	8.520	8.690	5.570	336,300
2022-03-25	8.600	8.720	8.500	8.710	5.583	332,064
2022-03-24	8.680	8.720	8.500	8.500	5.448	665,423
2022-03-23	8.780	8.780	8.670	8.680	5.563	395,479
2022-03-22	8.840	8.840	8.650	8.680	5.563	422,092
2022-03-21	8.800	8.880	8.650	8.750	5.608	923,443
2022-03-18	8.850	8.850	8.530	8.530	5.467	1,142,523
2022-03-17	8.740	8.880	8.600	8.720	5.589	551,453
2022-03-16	8.520	8.740	8.520	8.600	5.512	842,244
2022-03-15	8.470	8.620	8.380	8.500	5.448	486,771
2022-03-14	9.000	9.000	8.580	8.630	5.531	291,925
2022-03-11	8.500	8.790	8.430	8.670	5.557	8,641,285
2022-03-10	8.220	8.540	8.220	8.440	5.410	10,350,650
2022-03-09	8.100	8.220	7.930	8.160	5.230	1,089,676
2022-03-08	7.690	8.100	7.640	7.980	5.115	409,211
2022-03-07	8.000	8.000	7.500	7.670	4.916	1,720,154
2022-03-04	8.380	8.380	8.050	8.060	5.166	698,990
2022-03-03	8.340	8.340	8.220	8.310	5.326	420,126
2022-03-02	8.400	8.490	8.190	8.200	5.256	711,496
2022-03-01	8.370	8.510	8.290	8.400	5.384	293,375
2022-02-28	8.360	8.520	8.320	8.500	5.448	641,372
2022-02-25	8.350	8.460	8.290	8.380	5.371	426,934
2022-02-24	8.390	8.420	8.110	8.400	5.384	1,399,059
2022-02-23	8.650	8.650	8.480	8.490	5.442	351,162
2022-02-22	8.600	8.610	8.400	8.450	5.416	750,926
2022-02-21	8.820	8.820	8.530	8.630	5.531	699,067
2022-02-18	8.780	9.100	8.640	8.770	5.621	1,048,360
2022-02-17	8.800	8.850	8.630	8.640	5.538	254,198
2022-02-16	8.720	8.890	8.630	8.630	5.531	451,102
2022-02-15	9.070	9.070	8.660	8.720	5.589	513,538
2022-02-14	9.100	9.100	8.660	8.740	5.602	733,902
2022-02-11	8.700	9.150	8.700	9.070	5.813	844,537
2022-02-10	8.800	8.850	8.580	8.780	5.628	941,898
2022-02-09	8.970	8.970	8.640	8.800	5.640	1,403,229
2022-02-08	8.650	8.850	8.590	8.830	5.660	411,136
2022-02-07	8.600	8.660	8.520	8.610	5.519	381,002
2022-02-04	8.900	8.900	8.540	8.600	5.512	282,306
2022-02-03	8.850	8.920	8.620	8.650	5.544	357,905
2022-02-02	8.550	8.830	8.510	8.750	5.608	516,119
2022-02-01	8.650	8.810	8.560	8.570	5.493	220,026
2022-01-31	8.500	8.620	8.440	8.600	5.512	261,488
2022-01-28	8.600	8.600	8.340	8.460	5.422	315,440
2022-01-27	8.420	8.600	8.320	8.420	5.397	692,354
2022-01-26	8.450	8.510	8.310	8.420	5.397	452,934
2022-01-25	8.400	8.600	8.300	8.380	5.371	738,416
2022-01-24	8.900	8.900	8.140	8.260	5.294	1,646,779
2022-01-21	9.000	9.000	8.730	8.780	5.628	218,245
2022-01-20	8.990	8.990	8.750	8.810	5.647	307,479
2022-01-19	8.790	8.900	8.640	8.900	5.704	203,712
2022-01-18	9.050	9.050	8.760	8.780	5.628	946,566
2022-01-17	9.000	9.120	8.950	9.000	5.769	150,792
2022-01-14	9.010	9.060	8.950	9.000	5.769	566,268
2022-01-13	8.980	9.140	8.970	9.100	5.833	210,101
2022-01-12	9.070	9.090	8.950	8.970	5.749	5,656,942
2022-01-11	9.110	9.150	8.950	9.070	5.813	523,172

← NewerPage 20 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.