ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	6.500	6.560	6.480	6.480	6.034	283,162
2025-05-13	6.570	6.570	6.510	6.510	6.062	108,287
2025-05-12	6.580	6.600	6.510	6.550	6.099	211,336
2025-05-09	6.580	6.580	6.520	6.570	6.118	231,571
2025-05-08	6.500	6.580	6.500	6.540	6.090	497,673
2025-05-07	6.640	6.640	6.550	6.580	6.127	215,047
2025-05-06	6.580	6.660	6.550	6.580	6.127	213,311
2025-05-05	6.630	6.630	6.540	6.570	6.118	54,770
2025-05-02	6.590	6.620	6.510	6.540	6.090	284,200
2025-04-30	6.650	6.650	6.510	6.550	6.099	194,218
2025-04-29	6.510	6.590	6.500	6.520	6.071	67,867
2025-04-28	6.700	6.700	6.500	6.500	6.053	136,156
2025-04-25	6.700	6.700	6.540	6.590	6.136	764,698
2025-04-24	7.050	7.150	6.950	7.030	6.081	384,093
2025-04-23	6.950	7.050	6.900	7.000	6.055	288,360
2025-04-22	6.870	6.920	6.800	6.870	5.942	195,083
2025-04-16	6.780	6.870	6.770	6.830	5.908	91,017
2025-04-15	6.850	6.900	6.780	6.790	5.873	125,275
2025-04-14	6.680	6.980	6.650	6.800	5.882	285,106
2025-04-11	6.870	6.870	6.620	6.660	5.761	454,549
2025-04-10	6.800	6.990	6.760	6.760	5.847	216,117
2025-04-09	6.660	6.760	6.500	6.600	5.709	660,769
2025-04-08	6.980	6.980	6.590	6.720	5.812	1,005,642
2025-04-07	6.560	6.750	6.350	6.730	5.821	1,134,665
2025-04-04	7.020	7.160	6.900	6.930	5.994	444,439
2025-04-03	7.100	7.290	7.060	7.250	6.271	410,562
2025-04-02	7.370	7.370	7.170	7.210	6.236	535,263
2025-04-01	7.290	7.320	7.250	7.300	6.314	293,598
2025-03-31	7.240	7.290	7.140	7.280	6.297	714,637
2025-03-28	7.300	7.300	7.130	7.260	6.279	164,019
2025-03-27	7.300	7.300	7.120	7.150	6.184	77,435
2025-03-26	7.280	7.320	7.270	7.290	6.305	72,359
2025-03-25	7.160	7.320	7.160	7.260	6.279	219,229
2025-03-24	7.060	7.190	7.060	7.170	6.202	292,622
2025-03-21	7.090	7.090	6.970	7.050	6.098	172,755
2025-03-20	7.160	7.160	6.880	7.000	6.055	188,224
2025-03-19	7.050	7.090	7.010	7.040	6.089	89,038
2025-03-18	7.010	7.160	7.010	7.010	6.063	162,092
2025-03-17	7.090	7.120	7.010	7.010	6.063	301,421
2025-03-14	7.090	7.090	6.800	6.900	5.968	169,024
2025-03-13	6.850	6.990	6.820	6.860	5.934	119,015
2025-03-12	6.860	6.980	6.850	6.850	5.925	120,410
2025-03-11	6.920	6.980	6.860	6.860	5.934	118,993
2025-03-10	6.900	7.010	6.900	6.930	5.994	209,893
2025-03-07	6.960	7.000	6.860	6.920	5.985	101,756
2025-03-06	7.000	7.000	6.860	6.860	5.934	73,850
2025-03-05	6.950	7.000	6.920	6.920	5.985	233,386
2025-03-04	7.030	7.030	6.880	6.880	5.951	182,057
2025-03-03	7.040	7.050	6.960	7.030	6.081	139,711
2025-02-28	7.200	7.200	6.960	7.000	6.055	1,128,770
2025-02-27	7.100	7.190	7.100	7.100	6.141	571,230
2025-02-26	7.150	7.230	7.110	7.200	6.228	10,493,050
2025-02-25	6.990	7.120	6.990	7.080	6.124	364,518
2025-02-24	6.940	6.940	6.900	6.900	5.968	69,916
2025-02-21	6.880	6.960	6.860	6.940	6.003	122,995
2025-02-20	6.860	6.960	6.860	6.880	5.951	120,495
2025-02-19	7.000	7.000	6.860	6.860	5.934	164,445
2025-02-18	7.100	7.100	6.860	6.860	5.934	1,067,398
2025-02-17	7.060	7.100	6.940	6.960	6.020	260,373
2025-02-14	7.400	7.400	6.780	7.040	6.089	699,115

← NewerPage 7 of 21 · 1,257 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.