ABG Sundal Collier Holding ASA (LON:0IZM)
London · Delayed Price · Currency is GBP · Price in NOK 8.12
-0.02 (-0.25%)
Feb 12, 2026, 8:30 AM GMT
LON:0IZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 1, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 1.12% | 54 |
| Nov 27, 2025 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.12% | 4 |
| Nov 26, 2025 | 8.01 | 8.04 | 8.01 | 8.04 | 8.04 | 0.25% | 16,591 |
| Nov 25, 2025 | 8.10 | 8.10 | 8.02 | 8.02 | 8.02 | 0.38% | 15 |
| Nov 24, 2025 | 7.82 | 8.02 | 7.82 | 7.99 | 7.99 | 2.83% | 43,004 |
| Nov 21, 2025 | 7.50 | 7.77 | 7.50 | 7.77 | 7.77 | 4.23% | 279,524 |
| Nov 14, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | 3.11% | 7,500 |
| Nov 12, 2025 | 7.22 | 7.23 | 7.22 | 7.23 | 7.23 | 0.84% | 20,285 |
| Nov 7, 2025 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | 1.56% | 728 |
| Nov 6, 2025 | 7.03 | 7.06 | 7.03 | 7.06 | 7.06 | 0.21% | 3,005 |
| Nov 5, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.35% | 900 |
| Oct 30, 2025 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.57% | 200 |
| Oct 27, 2025 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -0.28% | 49,282 |
| Oct 24, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.56% | 919 |
| Oct 23, 2025 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | 0.85% | 2,110 |
| Oct 22, 2025 | 7.03 | 7.04 | 7.03 | 7.03 | 7.03 | - | 73,871 |
| Oct 21, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | 0.57% | 28 |
| Oct 20, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -0.57% | 75 |
| Oct 16, 2025 | 7.02 | 7.03 | 7.02 | 7.03 | 7.03 | -1.13% | 1,016 |