ABG Sundal Collier Holding ASA ABG
OSL · Norway · Finance
NOK 7.300.00 (0.00%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | NOK 7.30 | 0.00% | NOK 7.39 | NOK 7.39 | NOK 7.28 | 627.93K |
| 2026-09-30 | NOK 7.30 | -0.68% | NOK 7.31 | NOK 7.45 | NOK 7.30 | 78.22K |
| 2026-09-29 | NOK 7.35 | -1.34% | NOK 7.44 | NOK 7.45 | NOK 7.33 | 149.48K |
| 2026-09-28 | NOK 7.45 | +2.05% | NOK 7.33 | NOK 7.48 | NOK 7.31 | 1.21M |
| 2026-09-25 | NOK 7.30 | 0.00% | NOK 7.33 | NOK 7.33 | NOK 7.30 | 72.64K |
| 2026-09-24 | NOK 7.30 | 0.00% | NOK 7.30 | NOK 7.33 | NOK 7.23 | 320.79K |
| 2026-09-23 | NOK 7.30 | 0.00% | NOK 7.33 | NOK 7.33 | NOK 7.30 | 417.76K |
| 2026-09-22 | NOK 7.30 | 0.00% | NOK 7.28 | NOK 7.36 | NOK 7.28 | 270.66K |
| 2026-09-21 | NOK 7.30 | 0.00% | NOK 7.28 | NOK 7.35 | NOK 7.28 | 121.86K |
| 2026-09-18 | NOK 7.30 | -0.41% | NOK 7.20 | NOK 7.38 | NOK 7.20 | 570.83K |
| 2026-09-17 | NOK 7.33 | -0.14% | NOK 7.32 | NOK 7.38 | NOK 7.30 | 202.64K |
| 2026-09-16 | NOK 7.34 | +0.55% | NOK 7.31 | NOK 7.41 | NOK 7.31 | 491.66K |
| 2026-09-15 | NOK 7.30 | +1.25% | NOK 7.26 | NOK 7.34 | NOK 7.24 | 365.36K |
| 2026-09-14 | NOK 7.21 | +0.14% | NOK 7.20 | NOK 7.25 | NOK 7.20 | 132.38K |
| 2026-09-11 | NOK 7.20 | -0.69% | NOK 7.24 | NOK 7.29 | NOK 7.18 | 570.06K |
| 2026-09-10 | NOK 7.25 | +1.12% | NOK 7.17 | NOK 7.28 | NOK 7.16 | 238.19K |
| 2026-09-09 | NOK 7.17 | -0.97% | NOK 7.40 | NOK 7.40 | NOK 7.17 | 1.52M |
| 2026-09-08 | NOK 7.24 | -0.55% | NOK 7.40 | NOK 7.41 | NOK 7.23 | 546.97K |
| 2026-09-07 | NOK 7.28 | -2.54% | NOK 7.49 | NOK 7.49 | NOK 7.28 | 190.42K |
| 2026-09-04 | NOK 7.47 | +0.95% | NOK 7.40 | NOK 7.47 | NOK 7.40 | 123.05K |
| 2026-09-03 | NOK 7.40 | +0.82% | NOK 7.39 | NOK 7.46 | NOK 7.36 | 82.47K |
| 2026-09-02 | NOK 7.34 | -0.27% | NOK 7.37 | NOK 7.39 | NOK 7.31 | 284.51K |
| 2026-09-01 | NOK 7.36 | -0.14% | NOK 7.50 | NOK 7.50 | NOK 7.28 | 230.41K |
| 2026-08-31 | NOK 7.37 | -1.47% | NOK 7.45 | NOK 7.51 | NOK 7.37 | 166.96K |
| 2026-08-28 | NOK 7.48 | +0.13% | NOK 7.47 | NOK 7.52 | NOK 7.45 | 283.55K |
| 2026-08-27 | NOK 7.47 | +0.13% | NOK 7.46 | NOK 7.49 | NOK 7.46 | 27.62K |
| 2026-08-26 | NOK 7.46 | +0.27% | NOK 7.45 | NOK 7.50 | NOK 7.44 | 166.78K |
| 2026-08-25 | NOK 7.44 | +0.27% | NOK 7.30 | NOK 7.50 | NOK 7.30 | 349.29K |
| 2026-08-24 | NOK 7.42 | +1.09% | NOK 7.35 | NOK 7.43 | NOK 7.25 | 403.86K |
| 2026-08-21 | NOK 7.34 | -0.27% | NOK 7.40 | NOK 7.44 | NOK 7.32 | 245.48K |
| 2026-08-20 | NOK 7.36 | -0.54% | NOK 7.35 | NOK 7.44 | NOK 7.35 | 215.80K |
| 2026-08-19 | NOK 7.40 | 0.00% | NOK 7.45 | NOK 7.45 | NOK 7.34 | 340.47K |
| 2026-08-18 | NOK 7.40 | 0.00% | NOK 7.40 | NOK 7.42 | NOK 7.37 | 251.80K |
| 2026-08-17 | NOK 7.40 | -0.40% | NOK 7.49 | NOK 7.49 | NOK 7.32 | 126.30K |
| 2026-08-14 | NOK 7.43 | +0.41% | NOK 7.40 | NOK 7.45 | NOK 7.37 | 124.27K |
| 2026-08-13 | NOK 7.40 | 0.00% | NOK 7.40 | NOK 7.49 | NOK 7.40 | 216.91K |
| 2026-08-12 | NOK 7.40 | +0.68% | NOK 7.40 | NOK 7.43 | NOK 7.36 | 391.95K |
| 2026-08-11 | NOK 7.35 | +0.41% | NOK 7.12 | NOK 7.39 | NOK 7.12 | 178.38K |
| 2026-08-10 | NOK 7.32 | -0.41% | NOK 7.36 | NOK 7.38 | NOK 7.30 | 217.41K |
| 2026-08-07 | NOK 7.35 | 0.00% | NOK 7.37 | NOK 7.40 | NOK 7.31 | 61.42K |
| 2026-08-06 | NOK 7.35 | 0.00% | NOK 7.35 | NOK 7.38 | NOK 7.35 | 393.91K |
| 2026-08-05 | NOK 7.35 | 0.00% | NOK 7.34 | NOK 7.40 | NOK 7.34 | 236.92K |
| 2026-08-04 | NOK 7.35 | -0.14% | NOK 7.35 | NOK 7.49 | NOK 7.35 | 271.79K |
| 2026-08-03 | NOK 7.36 | +2.36% | NOK 7.50 | NOK 7.51 | NOK 7.29 | 1.33M |
| 2026-07-31 | NOK 7.19 | -0.14% | NOK 7.23 | NOK 7.23 | NOK 7.18 | 204.62K |
| 2026-07-30 | NOK 7.20 | +0.14% | NOK 7.19 | NOK 7.20 | NOK 7.09 | 115.76K |
| 2026-07-29 | NOK 7.19 | +0.56% | NOK 7.15 | NOK 7.25 | NOK 7.11 | 283.76K |
| 2026-07-28 | NOK 7.15 | +1.13% | NOK 7.10 | NOK 7.20 | NOK 7.07 | 219.11K |
| 2026-07-27 | NOK 7.07 | +0.28% | NOK 7.05 | NOK 7.10 | NOK 7.03 | 258.47K |
| 2026-07-24 | NOK 7.05 | -0.70% | NOK 7.10 | NOK 7.16 | NOK 7.04 | 150.68K |
| 2026-07-23 | NOK 7.10 | +0.57% | NOK 7.10 | NOK 7.13 | NOK 7.05 | 170.86K |
| 2026-07-22 | NOK 7.06 | -0.84% | NOK 7.05 | NOK 7.18 | NOK 7.05 | 151.50K |
| 2026-07-21 | NOK 7.12 | +0.14% | NOK 7.23 | NOK 7.23 | NOK 7.07 | 115.15K |
| 2026-07-20 | NOK 7.11 | +0.85% | NOK 7.03 | NOK 7.13 | NOK 7.02 | 251.79K |
| 2026-07-17 | NOK 7.05 | -0.28% | NOK 7.04 | NOK 7.10 | NOK 7.04 | 350.90K |
| 2026-07-16 | NOK 7.07 | -0.14% | NOK 7.10 | NOK 7.13 | NOK 7.01 | 343.86K |
| 2026-07-15 | NOK 7.08 | -0.70% | NOK 7.08 | NOK 7.10 | NOK 7.05 | 463.03K |
| 2026-07-14 | NOK 7.13 | -0.42% | NOK 7.11 | NOK 7.20 | NOK 7.09 | 307.88K |
| 2026-07-13 | NOK 7.16 | +0.42% | NOK 7.25 | NOK 7.31 | NOK 7.16 | 185.51K |
| 2026-07-10 | NOK 7.13 | -1.11% | NOK 7.15 | NOK 7.24 | NOK 7.13 | 134.88K |
| 2026-07-09 | NOK 7.21 | -1.23% | NOK 7.30 | NOK 7.30 | NOK 7.17 | 80.14K |
| 2026-07-08 | NOK 7.30 | -1.62% | NOK 7.48 | NOK 7.48 | NOK 7.22 | 177.85K |
| 2026-07-07 | NOK 7.42 | +2.77% | NOK 7.40 | NOK 7.49 | NOK 7.28 | 449.27K |
| 2026-07-06 | NOK 7.22 | -1.10% | NOK 7.21 | NOK 7.40 | NOK 7.16 | 175.73K |
| 2026-07-03 | NOK 7.30 | +0.97% | NOK 7.14 | NOK 7.35 | NOK 7.14 | 123.32K |
| 2026-07-02 | NOK 7.23 | +2.26% | NOK 7.15 | NOK 7.28 | NOK 7.06 | 359.83K |
| 2026-07-01 | NOK 7.07 | -0.56% | NOK 7.11 | NOK 7.12 | NOK 7.06 | 158.45K |
| 2026-06-30 | NOK 7.11 | -2.60% | NOK 7.08 | NOK 7.27 | NOK 7.08 | 70.80K |
| 2026-06-29 | NOK 7.30 | +3.40% | NOK 7.06 | NOK 7.30 | NOK 7.03 | 151.42K |
| 2026-06-26 | NOK 7.06 | 0.00% | NOK 7.30 | NOK 7.30 | NOK 7.06 | 57.03K |
| 2026-06-25 | NOK 7.06 | -0.70% | NOK 7.30 | NOK 7.30 | NOK 7.06 | 151.35K |
| 2026-06-24 | NOK 7.11 | -0.14% | NOK 7.12 | NOK 7.15 | NOK 7.10 | 34.93K |
| 2026-06-23 | NOK 7.12 | -1.11% | NOK 7.09 | NOK 7.28 | NOK 7.09 | 121.26K |
| 2026-06-22 | NOK 7.20 | +1.12% | NOK 7.12 | NOK 7.20 | NOK 7.06 | 69.16K |
| 2026-06-19 | NOK 7.12 | +1.57% | NOK 7.05 | NOK 7.13 | NOK 7.05 | 70.57K |
| 2026-06-18 | NOK 7.01 | -1.41% | NOK 7.10 | NOK 7.10 | NOK 7.01 | 248.31K |
| 2026-06-17 | NOK 7.11 | -0.56% | NOK 7.15 | NOK 7.16 | NOK 7.05 | 158.41K |
| 2026-06-16 | NOK 7.15 | -3.38% | NOK 7.40 | NOK 7.40 | NOK 7.15 | 426.49K |
| 2026-06-15 | NOK 7.40 | +0.82% | NOK 7.42 | NOK 7.47 | NOK 7.40 | 236.38K |
| 2026-06-12 | NOK 7.34 | 0.00% | NOK 7.36 | NOK 7.39 | NOK 7.34 | 62.34K |
| 2026-06-11 | NOK 7.34 | 0.00% | NOK 7.43 | NOK 7.43 | NOK 7.34 | 65.95K |
| 2026-06-10 | NOK 7.34 | -1.21% | NOK 7.34 | NOK 7.42 | NOK 7.34 | 293.98K |
| 2026-06-09 | NOK 7.43 | +1.09% | NOK 7.35 | NOK 7.43 | NOK 7.35 | 113.41K |
| 2026-06-08 | NOK 7.35 | -1.34% | NOK 7.49 | NOK 7.49 | NOK 7.33 | 106.61K |
| 2026-06-05 | NOK 7.45 | +0.68% | NOK 7.45 | NOK 7.45 | NOK 7.35 | 129.98K |
| 2026-06-04 | NOK 7.40 | +2.35% | NOK 7.30 | NOK 7.42 | NOK 7.30 | 279.28K |
| 2026-06-03 | NOK 7.23 | -1.63% | NOK 7.40 | NOK 7.40 | NOK 7.21 | 134.81K |
| 2026-06-02 | NOK 7.35 | +3.52% | NOK 7.20 | NOK 7.35 | NOK 7.17 | 184.47K |
| 2026-06-01 | NOK 7.10 | 0.00% | NOK 7.14 | NOK 7.25 | NOK 7.07 | 184.41K |
| 2026-05-29 | NOK 7.10 | +0.28% | NOK 7.15 | NOK 7.15 | NOK 7.06 | 191.76K |