ABG Sundal Collier Holding ASA (FRA:DAB)
0.5860
+0.0160 (2.81%)
At close: Oct 23, 2025
FRA:DAB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | 2.81% | 163 |
| Oct 22, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | 163 |
| Oct 21, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | 163 |
| Oct 20, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | 163 |
| Oct 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 163 |
| Oct 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.17% | 163 |
| Oct 15, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.96% | 163 |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.88% | 163 |
| Oct 13, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | 163 |
| Oct 10, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -1.75% | 163 |
| Oct 9, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.04% | 163 |
| Oct 8, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.58% | 163 |
| Oct 7, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Oct 6, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Oct 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | - |
| Oct 2, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -1.74% | - |
| Oct 1, 2025 | 0.56 | 0.58 | 0.56 | 0.58 | 0.58 | 1.95% | - |
| Sep 30, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | - |
| Sep 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | - |
| Sep 26, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | - |
| Sep 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.04% | - |
| Sep 24, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.17% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.53% | 163 |
| Sep 22, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | 163 |
| Sep 19, 2025 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | -0.69% | 163 |
| Sep 18, 2025 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 0.52% | 163 |
| Sep 17, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 163 |
| Sep 16, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 163 |
| Sep 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.23% | 163 |
| Sep 12, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.70% | 163 |
| Sep 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 1.06% | 163 |
| Sep 10, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 163 |
| Sep 9, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.35% | 163 |
| Sep 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 163 |
| Sep 5, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 163 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.35% | 163 |
| Sep 3, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.53% | 163 |
| Sep 2, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | - | 163 |
| Sep 1, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.71% | 163 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.18% | 163 |
| Aug 28, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 0.18% | 163 |
| Aug 27, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.18% | 163 |
| Aug 26, 2025 | 0.57 | 0.61 | 0.57 | 0.57 | 0.57 | -0.35% | 163 |
| Aug 25, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.18% | 1,719 |
| Aug 22, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.25% | 1,719 |
| Aug 21, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.90% | 1,719 |
| Aug 20, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | - | 1,719 |
| Aug 19, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.42% | 1,719 |
| Aug 18, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 0.36% | 1,719 |
| Aug 15, 2025 | 0.57 | 0.57 | 0.56 | 0.56 | 0.56 | -0.71% | 1,719 |