ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 7.030 | 7.090 | 6.960 | 7.090 | 6.132 | 99,547 |
| 2024-11-13 | 6.890 | 7.100 | 6.890 | 7.000 | 6.055 | 131,634 |
| 2024-11-12 | 7.140 | 7.140 | 6.980 | 7.100 | 6.141 | 158,118 |
| 2024-11-11 | 6.940 | 7.140 | 6.900 | 7.110 | 6.150 | 159,938 |
| 2024-11-08 | 7.050 | 7.050 | 6.900 | 7.030 | 6.081 | 112,073 |
| 2024-11-07 | 6.880 | 7.050 | 6.880 | 7.050 | 6.098 | 192,905 |
| 2024-11-06 | 7.040 | 7.040 | 6.890 | 6.970 | 6.029 | 103,689 |
| 2024-11-05 | 6.830 | 7.040 | 6.830 | 7.020 | 6.072 | 92,899 |
| 2024-11-04 | 6.750 | 6.950 | 6.750 | 6.860 | 5.934 | 137,761 |
| 2024-11-01 | 6.800 | 6.960 | 6.790 | 6.960 | 6.020 | 284,900 |
| 2024-10-31 | 6.800 | 7.000 | 6.790 | 6.910 | 5.977 | 702,208 |
| 2024-10-30 | 7.200 | 7.200 | 6.800 | 6.930 | 5.994 | 327,795 |
| 2024-10-29 | 7.120 | 7.120 | 6.940 | 6.940 | 6.003 | 205,358 |
| 2024-10-28 | 7.120 | 7.150 | 7.040 | 7.040 | 6.089 | 44,958 |
| 2024-10-25 | 7.150 | 7.190 | 7.090 | 7.120 | 6.158 | 291,347 |
| 2024-10-24 | 7.200 | 7.230 | 7.100 | 7.120 | 6.158 | 98,802 |
| 2024-10-23 | 7.230 | 7.230 | 7.110 | 7.200 | 6.228 | 74,826 |
| 2024-10-22 | 7.260 | 7.340 | 7.170 | 7.230 | 6.254 | 1,375,116 |
| 2024-10-21 | 7.010 | 7.350 | 7.010 | 7.260 | 6.279 | 1,590,258 |
| 2024-10-18 | 7.000 | 7.050 | 6.860 | 7.030 | 6.081 | 1,601,912 |
| 2024-10-17 | 7.000 | 7.160 | 6.720 | 6.850 | 5.925 | 1,063,471 |
| 2024-10-16 | 6.930 | 6.950 | 6.800 | 6.890 | 5.959 | 1,182,265 |
| 2024-10-15 | 6.850 | 6.890 | 6.730 | 6.870 | 5.942 | 226,489 |
| 2024-10-14 | 6.640 | 6.830 | 6.620 | 6.830 | 5.908 | 368,428 |
| 2024-10-11 | 6.600 | 6.600 | 6.550 | 6.570 | 5.683 | 54,472 |
| 2024-10-10 | 6.690 | 6.690 | 6.500 | 6.540 | 5.657 | 90,408 |
| 2024-10-09 | 6.560 | 6.650 | 6.540 | 6.620 | 5.726 | 66,365 |
| 2024-10-08 | 6.650 | 6.650 | 6.530 | 6.560 | 5.674 | 71,019 |
| 2024-10-07 | 6.700 | 6.700 | 6.610 | 6.650 | 5.752 | 42,715 |
| 2024-10-04 | 6.700 | 6.700 | 6.570 | 6.650 | 5.752 | 203,298 |
| 2024-10-03 | 6.750 | 6.750 | 6.650 | 6.680 | 5.778 | 279,999 |
| 2024-10-02 | 6.720 | 6.720 | 6.590 | 6.620 | 5.726 | 203,869 |
| 2024-10-01 | 6.750 | 6.760 | 6.660 | 6.690 | 5.786 | 701,111 |
| 2024-09-30 | 6.500 | 6.640 | 6.500 | 6.600 | 5.709 | 328,744 |
| 2024-09-27 | 6.700 | 6.700 | 6.520 | 6.550 | 5.665 | 103,168 |
| 2024-09-26 | 6.680 | 6.680 | 6.550 | 6.550 | 5.665 | 196,801 |
| 2024-09-25 | 6.500 | 6.630 | 6.500 | 6.630 | 5.735 | 1,141,360 |
| 2024-09-24 | 6.470 | 6.480 | 6.400 | 6.460 | 5.588 | 118,215 |
| 2024-09-23 | 6.560 | 6.560 | 6.450 | 6.470 | 5.596 | 100,832 |
| 2024-09-20 | 6.600 | 6.600 | 6.490 | 6.540 | 5.657 | 203,421 |
| 2024-09-19 | 6.350 | 6.600 | 6.350 | 6.560 | 5.674 | 2,654,851 |
| 2024-09-18 | 6.310 | 6.350 | 6.300 | 6.340 | 5.484 | 302,671 |
| 2024-09-17 | 6.400 | 6.400 | 6.310 | 6.310 | 5.458 | 282,055 |
| 2024-09-16 | 6.330 | 6.430 | 6.320 | 6.340 | 5.484 | 467,485 |
| 2024-09-13 | 6.350 | 6.350 | 6.210 | 6.320 | 5.466 | 4,731,548 |
| 2024-09-12 | 6.180 | 6.250 | 6.180 | 6.230 | 5.389 | 239,168 |
| 2024-09-11 | 6.250 | 6.250 | 6.160 | 6.190 | 5.354 | 410,347 |
| 2024-09-10 | 6.240 | 6.300 | 6.230 | 6.230 | 5.389 | 119,771 |
| 2024-09-09 | 6.400 | 6.400 | 6.240 | 6.270 | 5.423 | 89,932 |
| 2024-09-06 | 6.400 | 6.400 | 6.240 | 6.240 | 5.397 | 193,090 |
| 2024-09-05 | 6.410 | 6.460 | 6.310 | 6.400 | 5.536 | 305,101 |
| 2024-09-04 | 6.400 | 6.400 | 6.260 | 6.300 | 5.449 | 413,360 |
| 2024-09-03 | 6.580 | 6.580 | 6.410 | 6.410 | 5.544 | 76,818 |
| 2024-09-02 | 6.520 | 6.640 | 6.430 | 6.480 | 5.605 | 612,833 |
| 2024-08-30 | 6.430 | 6.500 | 6.430 | 6.500 | 5.622 | 395,820 |
| 2024-08-29 | 6.390 | 6.500 | 6.270 | 6.500 | 5.622 | 434,356 |
| 2024-08-28 | 6.200 | 6.370 | 6.160 | 6.310 | 5.458 | 272,221 |
| 2024-08-27 | 6.180 | 6.310 | 6.170 | 6.210 | 5.371 | 209,458 |
| 2024-08-26 | 6.200 | 6.240 | 6.170 | 6.200 | 5.363 | 116,873 |
| 2024-08-23 | 6.320 | 6.320 | 6.150 | 6.200 | 5.363 | 294,904 |
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.