ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	6.980	6.980	6.870	6.900	6.425	141,639
2025-08-07	6.980	6.980	6.920	6.950	6.472	236,478
2025-08-06	6.880	6.980	6.860	6.980	6.500	172,831
2025-08-05	6.900	6.930	6.900	6.900	6.425	135,846
2025-08-04	6.920	6.990	6.900	6.900	6.425	273,931
2025-08-01	7.030	7.030	6.910	6.910	6.434	157,738
2025-07-31	7.010	7.020	6.950	7.010	6.528	131,813
2025-07-30	6.950	7.000	6.920	6.950	6.472	35,736
2025-07-29	7.000	7.040	6.950	6.950	6.472	91,035
2025-07-28	7.000	7.020	6.960	7.000	6.518	128,685
2025-07-25	6.980	6.980	6.900	6.930	6.453	144,107
2025-07-24	6.880	6.940	6.880	6.920	6.444	154,856
2025-07-23	6.930	6.990	6.860	6.880	6.406	110,364
2025-07-22	6.970	6.980	6.920	6.920	6.444	75,322
2025-07-21	7.000	7.000	6.950	6.950	6.472	68,310
2025-07-18	7.080	7.080	6.990	6.990	6.509	211,821
2025-07-17	7.080	7.080	7.030	7.040	6.555	49,841
2025-07-16	6.980	7.060	6.950	7.040	6.555	110,456
2025-07-15	7.100	7.100	6.980	6.980	6.500	96,174
2025-07-14	7.020	7.080	6.900	7.070	6.583	151,153
2025-07-11	6.990	6.990	6.840	6.900	6.425	416,072
2025-07-10	7.080	7.080	6.960	6.960	6.481	541,169
2025-07-09	7.100	7.100	7.030	7.080	6.593	168,715
2025-07-08	7.050	7.140	7.040	7.110	6.621	291,850
2025-07-07	6.930	7.080	6.930	7.080	6.593	241,859
2025-07-04	7.000	7.070	6.930	6.930	6.453	1,015,047
2025-07-03	7.020	7.070	6.990	6.990	6.509	212,376
2025-07-02	7.000	7.060	6.910	7.050	6.565	190,446
2025-07-01	7.030	7.050	6.950	6.960	6.481	146,311
2025-06-30	6.990	7.070	6.960	7.030	6.546	221,021
2025-06-27	6.880	6.990	6.800	6.990	6.509	672,609
2025-06-26	6.650	6.820	6.650	6.810	6.341	3,404,335
2025-06-25	6.800	6.800	6.670	6.680	6.220	88,428
2025-06-24	6.760	6.760	6.630	6.720	6.257	37,002
2025-06-23	6.820	6.820	6.640	6.660	6.202	333,023
2025-06-20	6.700	6.780	6.670	6.780	6.313	225,516
2025-06-19	6.770	6.770	6.650	6.680	6.220	177,264
2025-06-18	6.720	6.770	6.640	6.640	6.183	155,512
2025-06-17	6.800	6.800	6.690	6.730	6.267	230,931
2025-06-16	6.830	6.830	6.660	6.700	6.239	97,944
2025-06-13	6.600	6.700	6.600	6.680	6.220	129,146
2025-06-12	6.780	6.800	6.650	6.710	6.248	474,727
2025-06-11	6.900	6.900	6.790	6.800	6.332	321,116
2025-06-10	6.800	6.910	6.800	6.910	6.434	180,671
2025-06-06	6.730	6.850	6.700	6.850	6.379	350,910
2025-06-05	6.650	6.730	6.650	6.730	6.267	170,608
2025-06-04	6.670	6.730	6.650	6.730	6.267	687,439
2025-06-03	6.600	6.700	6.600	6.670	6.211	1,141,189
2025-06-02	6.640	6.700	6.600	6.700	6.239	196,350
2025-05-30	6.660	6.690	6.650	6.680	6.220	140,076
2025-05-28	6.650	6.690	6.650	6.660	6.202	149,640
2025-05-27	6.630	6.650	6.600	6.650	6.192	1,132,051
2025-05-26	6.650	6.650	6.550	6.630	6.174	145,806
2025-05-23	6.700	6.750	6.570	6.600	6.146	518,988
2025-05-22	6.700	6.730	6.650	6.670	6.211	89,474
2025-05-21	6.670	6.750	6.670	6.690	6.230	267,859
2025-05-20	6.730	6.730	6.670	6.700	6.239	79,482
2025-05-19	6.750	6.750	6.680	6.710	6.248	142,307
2025-05-16	6.460	6.750	6.460	6.750	6.285	724,707
2025-05-15	6.560	6.560	6.400	6.440	5.997	284,889

← NewerPage 6 of 21 · 1,260 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.