ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7.300 | 7.310 | 7.220 | 7.250 | 7.250 | 141,907 |
| 2026-04-27 | 7.290 | 7.290 | 7.220 | 7.230 | 7.230 | 197,961 |
| 2026-04-24 | 7.200 | 7.260 | 7.180 | 7.190 | 7.190 | 168,775 |
| 2026-04-23 | 7.300 | 7.300 | 7.200 | 7.210 | 7.210 | 239,839 |
| 2026-04-22 | 7.400 | 7.400 | 7.260 | 7.270 | 7.270 | 272,317 |
| 2026-04-21 | 7.450 | 7.470 | 7.300 | 7.370 | 7.370 | 206,881 |
| 2026-04-20 | 7.520 | 7.650 | 7.420 | 7.420 | 7.420 | 294,190 |
| 2026-04-17 | 7.680 | 7.740 | 7.450 | 7.540 | 7.540 | 933,627 |
| 2026-04-16 | 8.200 | 8.200 | 7.960 | 7.990 | 7.440 | 349,953 |
| 2026-04-15 | 8.240 | 8.240 | 8.000 | 8.030 | 7.477 | 341,430 |
| 2026-04-14 | 8.300 | 8.340 | 8.220 | 8.270 | 7.701 | 229,448 |
| 2026-04-13 | 8.270 | 8.320 | 8.250 | 8.300 | 7.729 | 154,396 |
| 2026-04-10 | 8.150 | 8.250 | 8.140 | 8.200 | 7.636 | 176,108 |
| 2026-04-09 | 8.150 | 8.160 | 8.100 | 8.140 | 7.580 | 257,297 |
| 2026-04-08 | 8.100 | 8.150 | 8.070 | 8.140 | 7.580 | 159,833 |
| 2026-04-07 | 8.030 | 8.090 | 8.000 | 8.030 | 7.477 | 150,614 |
| 2026-04-01 | 8.020 | 8.040 | 7.970 | 8.030 | 7.477 | 832,582 |
| 2026-03-31 | 8.000 | 8.020 | 7.960 | 8.020 | 7.468 | 247,297 |
| 2026-03-30 | 7.940 | 8.000 | 7.830 | 8.000 | 7.449 | 161,748 |
| 2026-03-27 | 8.000 | 8.000 | 7.870 | 7.920 | 7.375 | 166,615 |
| 2026-03-26 | 7.920 | 7.960 | 7.900 | 7.920 | 7.375 | 59,743 |
| 2026-03-25 | 8.030 | 8.030 | 7.890 | 7.900 | 7.356 | 244,043 |
| 2026-03-24 | 7.940 | 7.980 | 7.890 | 7.960 | 7.412 | 117,811 |
| 2026-03-23 | 7.840 | 8.000 | 7.760 | 8.000 | 7.449 | 305,410 |
| 2026-03-20 | 7.950 | 7.980 | 7.900 | 7.950 | 7.403 | 146,108 |
| 2026-03-19 | 7.920 | 7.980 | 7.920 | 7.920 | 7.375 | 112,258 |
| 2026-03-18 | 7.990 | 7.990 | 7.910 | 7.920 | 7.375 | 155,887 |
| 2026-03-17 | 8.000 | 8.000 | 7.890 | 7.950 | 7.403 | 157,534 |
| 2026-03-16 | 7.880 | 8.000 | 7.880 | 7.990 | 7.440 | 127,614 |
| 2026-03-13 | 7.950 | 7.950 | 7.860 | 7.860 | 7.319 | 140,884 |
| 2026-03-12 | 7.880 | 7.970 | 7.810 | 7.950 | 7.403 | 207,964 |
| 2026-03-11 | 7.850 | 7.890 | 7.820 | 7.880 | 7.338 | 78,770 |
| 2026-03-10 | 7.840 | 7.960 | 7.820 | 7.820 | 7.282 | 950,598 |
| 2026-03-09 | 7.900 | 7.900 | 7.760 | 7.850 | 7.310 | 616,851 |
| 2026-03-06 | 8.020 | 8.030 | 7.920 | 7.950 | 7.403 | 880,972 |
| 2026-03-05 | 8.200 | 8.200 | 8.050 | 8.090 | 7.533 | 6,553,588 |
| 2026-03-04 | 8.190 | 8.190 | 8.110 | 8.160 | 7.598 | 138,149 |
| 2026-03-03 | 8.120 | 8.200 | 8.100 | 8.200 | 7.636 | 234,334 |
| 2026-03-02 | 8.190 | 8.190 | 8.100 | 8.120 | 7.561 | 144,535 |
| 2026-02-27 | 8.280 | 8.300 | 8.210 | 8.250 | 7.682 | 148,637 |
| 2026-02-26 | 8.250 | 8.300 | 8.180 | 8.300 | 7.729 | 66,051 |
| 2026-02-25 | 8.190 | 8.260 | 8.130 | 8.260 | 7.691 | 123,490 |
| 2026-02-24 | 8.180 | 8.250 | 8.100 | 8.130 | 7.570 | 263,655 |
| 2026-02-23 | 8.250 | 8.260 | 8.170 | 8.220 | 7.654 | 60,245 |
| 2026-02-20 | 8.230 | 8.340 | 8.200 | 8.220 | 7.654 | 642,529 |
| 2026-02-19 | 8.250 | 8.350 | 8.180 | 8.220 | 7.654 | 226,008 |
| 2026-02-18 | 8.080 | 8.190 | 8.080 | 8.150 | 7.589 | 78,567 |
| 2026-02-17 | 8.100 | 8.190 | 8.100 | 8.130 | 7.570 | 131,912 |
| 2026-02-16 | 8.100 | 8.160 | 8.070 | 8.140 | 7.580 | 163,009 |
| 2026-02-13 | 8.200 | 8.210 | 8.050 | 8.050 | 7.496 | 483,924 |
| 2026-02-12 | 8.360 | 8.360 | 8.100 | 8.130 | 7.570 | 451,427 |
| 2026-02-11 | 8.400 | 8.400 | 8.100 | 8.100 | 7.542 | 287,874 |
| 2026-02-10 | 8.190 | 8.310 | 8.180 | 8.250 | 7.682 | 452,024 |
| 2026-02-09 | 8.200 | 8.200 | 8.100 | 8.180 | 7.617 | 133,810 |
| 2026-02-06 | 8.150 | 8.160 | 8.030 | 8.090 | 7.533 | 714,605 |
| 2026-02-05 | 8.120 | 8.200 | 8.060 | 8.060 | 7.505 | 2,371,306 |
| 2026-02-04 | 8.100 | 8.200 | 8.070 | 8.170 | 7.608 | 237,764 |
| 2026-02-03 | 8.000 | 8.200 | 8.000 | 8.110 | 7.552 | 286,051 |
| 2026-02-02 | 8.080 | 8.080 | 7.900 | 8.030 | 7.477 | 129,057 |
| 2026-01-30 | 8.050 | 8.110 | 8.040 | 8.090 | 7.533 | 92,578 |
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.