ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 8.030 | 8.100 | 8.030 | 8.080 | 7.524 | 90,365 |
| 2026-01-28 | 8.090 | 8.100 | 8.050 | 8.080 | 7.524 | 44,117 |
| 2026-01-27 | 8.100 | 8.100 | 8.050 | 8.050 | 7.496 | 124,327 |
| 2026-01-26 | 8.030 | 8.080 | 8.000 | 8.070 | 7.515 | 82,903 |
| 2026-01-23 | 7.900 | 8.050 | 7.900 | 8.040 | 7.487 | 283,007 |
| 2026-01-22 | 7.950 | 8.020 | 7.900 | 7.900 | 7.356 | 171,590 |
| 2026-01-21 | 7.940 | 8.010 | 7.880 | 7.920 | 7.375 | 280,874 |
| 2026-01-20 | 7.910 | 8.020 | 7.910 | 8.020 | 7.468 | 93,687 |
| 2026-01-19 | 7.980 | 7.980 | 7.900 | 7.950 | 7.403 | 170,662 |
| 2026-01-16 | 8.050 | 8.070 | 8.020 | 8.030 | 7.477 | 95,581 |
| 2026-01-15 | 8.050 | 8.080 | 8.010 | 8.050 | 7.496 | 152,961 |
| 2026-01-14 | 8.000 | 8.100 | 7.970 | 8.070 | 7.515 | 113,068 |
| 2026-01-13 | 8.100 | 8.100 | 8.000 | 8.020 | 7.468 | 312,228 |
| 2026-01-12 | 8.130 | 8.130 | 8.080 | 8.110 | 7.552 | 234,670 |
| 2026-01-09 | 8.200 | 8.200 | 8.140 | 8.140 | 7.580 | 645,283 |
| 2026-01-08 | 8.150 | 8.200 | 8.140 | 8.150 | 7.589 | 177,294 |
| 2026-01-07 | 8.150 | 8.180 | 8.140 | 8.170 | 7.608 | 119,906 |
| 2026-01-06 | 8.200 | 8.200 | 8.160 | 8.180 | 7.617 | 73,263 |
| 2026-01-05 | 8.240 | 8.240 | 8.140 | 8.200 | 7.636 | 275,474 |
| 2026-01-02 | 8.230 | 8.240 | 8.150 | 8.230 | 7.664 | 114,870 |
| 2025-12-30 | 8.150 | 8.250 | 8.100 | 8.230 | 7.664 | 186,549 |
| 2025-12-29 | 8.300 | 8.300 | 8.100 | 8.160 | 7.598 | 1,089,196 |
| 2025-12-23 | 8.200 | 8.350 | 8.180 | 8.350 | 7.775 | 273,977 |
| 2025-12-22 | 8.270 | 8.300 | 8.160 | 8.160 | 7.598 | 124,689 |
| 2025-12-19 | 8.300 | 8.330 | 8.230 | 8.230 | 7.664 | 163,278 |
| 2025-12-18 | 8.220 | 8.290 | 8.180 | 8.280 | 7.710 | 151,084 |
| 2025-12-17 | 8.100 | 8.240 | 8.100 | 8.220 | 7.654 | 184,544 |
| 2025-12-16 | 8.200 | 8.200 | 8.100 | 8.100 | 7.542 | 280,514 |
| 2025-12-15 | 8.240 | 8.240 | 8.180 | 8.210 | 7.645 | 174,673 |
| 2025-12-12 | 8.170 | 8.200 | 8.100 | 8.170 | 7.608 | 204,425 |
| 2025-12-11 | 8.200 | 8.240 | 8.150 | 8.150 | 7.589 | 245,157 |
| 2025-12-10 | 8.190 | 8.220 | 8.160 | 8.160 | 7.598 | 183,180 |
| 2025-12-09 | 8.050 | 8.160 | 8.000 | 8.160 | 7.598 | 545,277 |
| 2025-12-08 | 8.070 | 8.070 | 7.920 | 8.000 | 7.449 | 396,226 |
| 2025-12-05 | 7.960 | 8.050 | 7.810 | 8.050 | 7.496 | 220,213 |
| 2025-12-04 | 8.000 | 8.000 | 7.750 | 7.790 | 7.254 | 481,527 |
| 2025-12-03 | 8.030 | 8.040 | 7.940 | 7.940 | 7.393 | 211,343 |
| 2025-12-02 | 8.050 | 8.090 | 7.980 | 8.000 | 7.449 | 145,452 |
| 2025-12-01 | 8.130 | 8.130 | 7.990 | 8.030 | 7.477 | 285,519 |
| 2025-11-28 | 8.050 | 8.110 | 7.970 | 8.110 | 7.552 | 266,254 |
| 2025-11-27 | 8.030 | 8.100 | 8.000 | 8.050 | 7.496 | 187,759 |
| 2025-11-26 | 8.100 | 8.100 | 7.910 | 8.000 | 7.449 | 375,844 |
| 2025-11-25 | 8.140 | 8.180 | 8.030 | 8.030 | 7.477 | 475,740 |
| 2025-11-24 | 7.800 | 8.110 | 7.800 | 8.080 | 7.524 | 1,012,715 |
| 2025-11-21 | 7.520 | 7.850 | 7.450 | 7.750 | 7.217 | 1,187,735 |
| 2025-11-20 | 7.480 | 7.560 | 7.420 | 7.420 | 6.909 | 90,749 |
| 2025-11-19 | 7.410 | 7.550 | 7.400 | 7.460 | 6.947 | 296,259 |
| 2025-11-18 | 7.570 | 7.570 | 7.400 | 7.400 | 6.891 | 265,591 |
| 2025-11-17 | 7.460 | 7.580 | 7.420 | 7.550 | 7.030 | 250,049 |
| 2025-11-14 | 7.310 | 7.500 | 7.310 | 7.400 | 6.891 | 910,990 |
| 2025-11-13 | 7.240 | 7.300 | 7.200 | 7.210 | 6.714 | 681,591 |
| 2025-11-12 | 7.220 | 7.260 | 7.200 | 7.240 | 6.742 | 113,572 |
| 2025-11-11 | 7.160 | 7.190 | 7.160 | 7.170 | 6.676 | 73,191 |
| 2025-11-10 | 7.200 | 7.250 | 7.160 | 7.180 | 6.686 | 299,134 |
| 2025-11-07 | 7.100 | 7.210 | 7.100 | 7.130 | 6.639 | 326,678 |
| 2025-11-06 | 7.030 | 7.100 | 7.000 | 7.100 | 6.611 | 290,525 |
| 2025-11-05 | 6.970 | 7.060 | 6.970 | 7.040 | 6.555 | 38,177 |
| 2025-11-04 | 7.100 | 7.100 | 7.000 | 7.070 | 6.583 | 203,088 |
| 2025-11-03 | 7.100 | 7.100 | 7.030 | 7.100 | 6.611 | 558,072 |
| 2025-10-31 | 7.060 | 7.100 | 6.990 | 7.030 | 6.546 | 1,060,971 |
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.