ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	9.110	9.150	8.950	9.070	5.813	523,172
2022-01-10	9.250	9.250	9.040	9.050	5.801	1,075,276
2022-01-07	9.190	9.240	9.110	9.200	5.897	6,763,236
2022-01-06	9.180	9.280	9.180	9.180	5.884	446,412
2022-01-05	9.180	9.300	9.180	9.240	5.922	877,421
2022-01-04	9.210	9.220	9.130	9.170	5.877	313,226
2022-01-03	9.230	9.230	9.030	9.190	5.890	113,594
2021-12-30	9.100	9.310	9.100	9.230	5.916	459,540
2021-12-29	9.240	9.240	9.040	9.140	5.858	232,467
2021-12-28	9.080	9.230	9.080	9.180	5.884	78,988
2021-12-27	9.240	9.240	8.960	9.190	5.890	229,172
2021-12-23	8.750	9.130	8.750	9.030	5.788	391,743
2021-12-22	8.700	8.830	8.700	8.750	5.608	147,954
2021-12-21	8.800	8.850	8.670	8.770	5.621	277,487
2021-12-20	8.640	8.810	8.450	8.710	5.583	445,570
2021-12-17	8.830	8.830	8.680	8.740	5.602	1,047,896
2021-12-16	8.750	8.900	8.710	8.840	5.666	394,398
2021-12-15	8.840	8.840	8.700	8.700	5.576	192,959
2021-12-14	9.000	9.000	8.680	8.730	5.595	466,139
2021-12-13	9.100	9.170	9.010	9.020	5.781	294,119
2021-12-10	9.060	9.150	9.010	9.100	5.833	348,433
2021-12-09	9.130	9.170	9.050	9.100	5.833	1,185,100
2021-12-08	9.280	9.350	9.100	9.100	5.833	167,857
2021-12-07	9.220	9.300	9.100	9.210	5.903	467,711
2021-12-06	9.150	9.180	9.010	9.130	5.852	291,140
2021-12-03	9.360	9.450	9.150	9.150	5.865	355,172
2021-12-02	9.170	9.380	9.130	9.350	5.993	401,684
2021-12-01	9.150	9.300	9.140	9.220	5.910	233,710
2021-11-30	9.400	9.400	9.120	9.250	5.929	277,825
2021-11-29	9.200	9.310	9.170	9.310	5.967	387,494
2021-11-26	9.470	9.470	9.110	9.220	5.910	512,487
2021-11-25	9.500	9.750	9.410	9.480	6.076	598,788
2021-11-24	9.600	9.780	9.490	9.660	6.192	854,051
2021-11-23	9.780	9.790	9.550	9.690	6.211	375,284
2021-11-22	9.600	9.800	9.600	9.740	6.243	446,412
2021-11-19	9.610	9.700	9.480	9.700	6.217	915,695
2021-11-18	9.600	9.750	9.570	9.650	6.185	467,338
2021-11-17	9.710	9.710	9.600	9.600	6.153	301,793
2021-11-16	9.800	9.800	9.670	9.720	6.230	133,613
2021-11-15	9.700	9.720	9.600	9.670	6.198	233,578
2021-11-12	9.780	9.780	9.630	9.730	6.236	572,579
2021-11-11	9.520	9.770	9.520	9.720	6.230	218,799
2021-11-10	9.710	9.750	9.540	9.540	6.115	283,736
2021-11-09	9.650	9.840	9.640	9.700	6.217	705,395
2021-11-08	9.600	9.670	9.500	9.640	6.179	500,064
2021-11-05	9.600	9.700	9.460	9.570	6.134	352,256
2021-11-04	9.790	9.790	9.430	9.550	6.121	2,429,037
2021-11-03	9.740	9.800	9.610	9.700	6.217	784,236
2021-11-02	9.530	9.730	9.400	9.690	6.211	815,148
2021-11-01	9.310	9.560	9.290	9.450	6.057	994,699
2021-10-29	9.380	9.560	9.310	9.310	5.967	391,299
2021-10-28	9.230	9.440	9.190	9.380	6.012	645,596
2021-10-27	9.280	9.330	9.160	9.260	5.935	216,386
2021-10-26	9.180	9.400	9.100	9.280	5.948	510,152
2021-10-25	9.250	9.260	8.930	9.090	5.826	1,097,621
2021-10-22	9.210	9.320	9.210	9.250	5.929	6,906,655
2021-10-21	9.430	9.430	9.210	9.380	6.012	347,814
2021-10-20	9.400	9.440	9.220	9.430	6.044	649,493
2021-10-19	9.340	9.390	9.180	9.270	5.942	562,591
2021-10-18	9.360	9.360	9.200	9.270	5.942	639,700

← NewerPage 21 of 22 · 1,262 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.