ABG Sundal Collier Holding ASA (LON:0IZM)
London · Delayed Price · Currency is GBP · Price in NOK 7.92
-0.08 (-1.00%)
Mar 27, 2026, 1:36 PM GMT
LON:0IZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | -1.00% | 40 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | 576 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.25% | 41 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 3,116 |
| Mar 16, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 0.51% | 49,447 |
| Mar 13, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.25% | 1 |
| Mar 11, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.89 | 0.64% | 2,814 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | -1.63% | 136,150 |
| Mar 6, 2026 | 7.99 | 7.99 | 7.96 | 7.97 | 7.97 | -2.57% | 87,006 |
| Mar 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | -1.09% | 30,000 |
| Feb 26, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 8.27 | 0.12% | 7,205 |
| Feb 25, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 8.26 | 0.98% | 7,989 |
| Feb 24, 2026 | 8.10 | 8.20 | 8.10 | 8.18 | 8.18 | -0.97% | 1,428 |
| Feb 23, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 8.26 | 0.49% | 1,588 |
| Feb 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 1.11% | 202 |
| Feb 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.37% | 50,001 |
| Feb 16, 2026 | 8.09 | 8.14 | 8.09 | 8.10 | 8.10 | 0.75% | 26,339 |
| Feb 13, 2026 | 8.17 | 8.17 | 8.04 | 8.04 | 8.04 | -0.99% | 183,398 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.25% | 260 |
| Feb 9, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.12% | 4,000 |
| Feb 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.12% | 154 |
| Feb 5, 2026 | 8.17 | 8.17 | 8.12 | 8.12 | 8.12 | - | 1,900 |
| Feb 4, 2026 | 8.08 | 8.12 | 8.08 | 8.12 | 8.12 | -0.37% | 161 |
| Feb 3, 2026 | 8.07 | 8.15 | 8.07 | 8.15 | 8.15 | 1.49% | 39,861 |
| Feb 2, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.37% | 390 |
| Jan 30, 2026 | 8.05 | 8.06 | 8.05 | 8.06 | 8.06 | -0.25% | 100,187 |
| Jan 29, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.37% | 1 |
| Jan 27, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.37% | 5,500 |
| Jan 23, 2026 | 7.91 | 8.02 | 7.91 | 8.02 | 8.02 | 0.38% | 3,324 |
| Jan 22, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.13% | 2 |
| Jan 20, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -0.75% | 659 |
| Jan 15, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% | 786 |
| Jan 13, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.55% | 50 |
| Jan 8, 2026 | 8.15 | 8.16 | 8.15 | 8.16 | 8.16 | -0.31% | 2,450 |
| Jan 7, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.12% | 1,157 |
| Jan 6, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -0.24% | 131 |
| Jan 5, 2026 | 8.17 | 8.19 | 8.16 | 8.19 | 8.19 | -0.12% | 119,344 |
| Jan 2, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% | 246 |
| Dec 30, 2025 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | -0.75% | 7,244 |
| Dec 29, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.58% | 1,723 |
| Dec 23, 2025 | 8.24 | 8.34 | 8.24 | 8.34 | 8.34 | 1.46% | 5,876 |
| Dec 17, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 0.49% | 1,924 |
| Dec 12, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - | 1,940 |
| Dec 11, 2025 | 8.22 | 8.23 | 8.18 | 8.18 | 8.18 | -0.12% | 19,162 |
| Dec 10, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.05% | 47,217 |
| Dec 9, 2025 | 8.13 | 8.13 | 8.11 | 8.11 | 8.11 | 1.19% | 47,380 |
| Dec 8, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -0.31% | 108 |
| Dec 5, 2025 | 7.90 | 8.04 | 7.89 | 8.04 | 8.04 | 0.06% | 3,508 |
| Dec 3, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | 0.12% | 3,935 |
| Dec 2, 2025 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -1.23% | 7,871 |