ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-02 | 7.260 | 7.260 | 7.260 | 7.260 | 7.260 | 25,000 |
| 2026-06-01 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 392 |
| 2026-05-29 | 7.100 | 7.100 | 7.100 | 7.100 | 7.100 | 26 |
| 2026-05-27 | 7.080 | 7.105 | 7.080 | 7.090 | 7.090 | 1,499 |
| 2026-05-22 | 7.090 | 7.090 | 7.080 | 7.080 | 7.080 | 452 |
| 2026-05-21 | 7.135 | 7.135 | 7.135 | 7.135 | 7.135 | 25,667 |
| 2026-05-18 | 7.050 | 7.050 | 7.050 | 7.050 | 7.050 | 1,000 |
| 2026-05-15 | 7.045 | 7.045 | 7.045 | 7.045 | 7.045 | 13,843 |
| 2026-05-12 | 6.960 | 6.960 | 6.950 | 6.950 | 6.950 | 2,714 |
| 2026-05-11 | 6.970 | 6.970 | 6.950 | 6.970 | 6.970 | 9,856 |
| 2026-05-07 | 7.075 | 7.090 | 7.060 | 7.065 | 7.065 | 1,606 |
| 2026-05-05 | 7.160 | 7.160 | 7.150 | 7.150 | 7.150 | 1,690 |
| 2026-04-30 | 7.170 | 7.170 | 7.170 | 7.170 | 7.170 | 47 |
| 2026-04-29 | 7.260 | 7.260 | 7.200 | 7.200 | 7.200 | 883 |
| 2026-04-27 | 7.270 | 7.270 | 7.250 | 7.250 | 7.250 | 2,140 |
| 2026-04-24 | 7.210 | 7.210 | 7.210 | 7.210 | 7.210 | 2 |
| 2026-04-23 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 2,000,866 |
← NewerPage 2 of 2 · 77 trading days
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.