ABG Sundal Collier Holding ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	7.300	7.320	7.130	7.320	6.331	447,355
2025-02-12	7.370	7.450	7.320	7.370	6.375	315,192
2025-02-11	7.280	7.400	7.280	7.370	6.375	234,071
2025-02-10	7.260	7.400	7.250	7.350	6.357	740,188
2025-02-07	6.900	7.230	6.900	7.230	6.254	204,145
2025-02-06	7.000	7.070	6.930	7.050	6.098	584,368
2025-02-05	6.920	6.980	6.920	6.960	6.020	74,782
2025-02-04	6.900	6.980	6.900	6.960	6.020	100,940
2025-02-03	6.900	6.970	6.870	6.930	5.994	154,699
2025-01-31	6.990	7.010	6.960	6.970	6.029	401,549
2025-01-30	6.960	6.970	6.940	6.960	6.020	92,212
2025-01-29	6.960	6.970	6.900	6.960	6.020	134,191
2025-01-28	6.970	6.970	6.810	6.920	5.985	1,986,488
2025-01-27	6.980	6.980	6.750	6.820	5.899	227,315
2025-01-24	6.980	6.980	6.900	6.910	5.977	203,158
2025-01-23	6.890	6.960	6.880	6.960	6.020	392,629
2025-01-22	6.880	6.990	6.880	6.890	5.959	210,407
2025-01-21	6.980	7.010	6.880	6.880	5.951	121,918
2025-01-20	6.950	7.030	6.930	6.980	6.037	2,232,883
2025-01-17	6.900	6.960	6.880	6.880	5.951	5,311,079
2025-01-16	6.920	7.000	6.920	6.980	6.037	37,856
2025-01-15	6.850	7.060	6.850	7.020	6.072	485,202
2025-01-14	6.770	6.930	6.770	6.870	5.942	1,638,560
2025-01-13	6.950	6.950	6.780	6.780	5.864	159,061
2025-01-10	6.990	7.000	6.890	6.900	5.968	59,866
2025-01-09	6.930	6.970	6.840	6.850	5.925	162,648
2025-01-08	6.900	7.000	6.900	6.910	5.977	67,587
2025-01-07	6.970	7.050	6.950	6.950	6.011	95,859
2025-01-06	7.090	7.090	7.000	7.050	6.098	39,914
2025-01-03	7.010	7.090	6.960	7.090	6.132	106,351
2025-01-02	7.050	7.090	7.020	7.050	6.098	134,502
2024-12-30	6.960	7.080	6.960	7.080	6.124	207,444
2024-12-27	7.080	7.080	7.020	7.040	6.089	146,180
2024-12-23	6.830	7.100	6.830	7.080	6.124	328,077
2024-12-20	6.800	6.870	6.740	6.860	5.934	1,392,015
2024-12-19	6.820	6.820	6.760	6.800	5.882	95,015
2024-12-18	6.870	6.870	6.780	6.820	5.899	1,042,809
2024-12-17	6.800	6.830	6.730	6.800	5.882	150,701
2024-12-16	6.800	6.880	6.750	6.830	5.908	160,597
2024-12-13	6.900	6.900	6.700	6.790	5.873	366,908
2024-12-12	6.690	6.850	6.690	6.850	5.925	294,738
2024-12-11	6.800	6.800	6.750	6.760	5.847	254,200
2024-12-10	6.920	6.920	6.750	6.780	5.864	105,498
2024-12-09	6.800	6.840	6.780	6.780	5.864	598,788
2024-12-06	6.810	6.930	6.750	6.900	5.968	809,345
2024-12-05	6.830	6.860	6.780	6.790	5.873	81,453
2024-12-04	6.880	6.900	6.790	6.860	5.934	175,642
2024-12-03	6.800	6.850	6.750	6.850	5.925	125,494
2024-12-02	6.800	6.840	6.800	6.810	5.890	104,738
2024-11-29	6.900	6.980	6.650	6.650	5.752	241,873
2024-11-28	6.860	6.980	6.860	6.930	5.994	47,340
2024-11-27	6.990	7.000	6.900	6.900	5.968	45,998
2024-11-26	7.020	7.020	6.920	6.990	6.046	140,852
2024-11-25	7.060	7.060	6.910	7.020	6.072	74,601
2024-11-22	6.980	7.050	6.940	7.030	6.081	85,791
2024-11-21	6.900	7.080	6.840	7.080	6.124	212,978
2024-11-20	6.900	7.080	6.900	6.910	5.977	180,770
2024-11-19	7.100	7.100	6.940	6.940	6.003	150,037
2024-11-18	7.090	7.090	6.900	7.010	6.063	292,657
2024-11-15	7.150	7.150	6.930	7.000	6.055	64,533

← NewerPage 8 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.