ABG Sundal Collier Holding ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 7.160 | 7.200 | 7.100 | 7.130 | 7.130 | 252,346 |
| 2026-10-21 | 7.150 | 7.230 | 7.150 | 7.230 | 7.230 | 260,801 |
| 2026-10-20 | 7.290 | 7.290 | 7.080 | 7.170 | 7.170 | 245,650 |
| 2026-10-19 | 7.290 | 7.290 | 7.150 | 7.210 | 7.210 | 183,330 |
| 2026-10-16 | 7.120 | 7.280 | 7.120 | 7.240 | 7.240 | 477,168 |
| 2026-10-15 | 7.150 | 7.170 | 7.030 | 7.120 | 7.120 | 1,779,474 |
| 2026-10-14 | 7.100 | 7.200 | 7.100 | 7.150 | 7.150 | 675,628 |
| 2026-10-13 | 7.340 | 7.460 | 7.170 | 7.180 | 7.180 | 911,312 |
| 2026-10-12 | 7.390 | 7.390 | 7.190 | 7.190 | 7.190 | 246,839 |
| 2026-10-09 | 7.390 | 7.390 | 7.220 | 7.240 | 7.240 | 7,128,180 |
| 2026-10-08 | 7.350 | 7.370 | 7.220 | 7.220 | 7.220 | 413,360 |
| 2026-10-07 | 7.400 | 7.420 | 7.350 | 7.350 | 7.350 | 233,653 |
| 2026-10-06 | 7.400 | 7.420 | 7.350 | 7.360 | 7.360 | 163,170 |
| 2026-10-05 | 7.350 | 7.470 | 7.350 | 7.350 | 7.350 | 207,748 |
| 2026-10-02 | 7.350 | 7.450 | 7.290 | 7.310 | 7.310 | 471,951 |
| 2026-10-01 | 7.390 | 7.390 | 7.280 | 7.300 | 7.300 | 627,928 |
| 2026-09-30 | 7.310 | 7.450 | 7.300 | 7.300 | 7.300 | 78,223 |
| 2026-09-29 | 7.440 | 7.450 | 7.330 | 7.350 | 7.350 | 149,478 |
| 2026-09-28 | 7.330 | 7.480 | 7.310 | 7.450 | 7.450 | 1,205,130 |
| 2026-09-25 | 7.330 | 7.330 | 7.300 | 7.300 | 7.300 | 72,636 |
| 2026-09-24 | 7.300 | 7.330 | 7.230 | 7.300 | 7.300 | 320,793 |
| 2026-09-23 | 7.330 | 7.330 | 7.300 | 7.300 | 7.300 | 417,762 |
| 2026-09-22 | 7.280 | 7.360 | 7.280 | 7.300 | 7.300 | 270,663 |
Page 1 of 1 · 23 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.