ABG Sundal Collier Holding ASA (LON:0IZM)
London · Delayed Price · Currency is GBP · Price in NOK 7.39
+0.13 (1.79%)
At close: Jun 4, 2026
LON:0IZM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 7.38 | 7.39 | 7.38 | 7.39 | 7.39 | 1.79% | 16,786 |
| Jun 2, 2026 | 7.26 | 7.26 | 7.26 | 7.26 | 7.26 | 1.89% | 25,000 |
| Jun 1, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.35% | 392 |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.14% | 26 |
| May 27, 2026 | 7.08 | 7.11 | 7.08 | 7.09 | 7.09 | 0.14% | 1,499 |
| May 22, 2026 | 7.09 | 7.09 | 7.08 | 7.08 | 7.08 | -0.77% | 452 |
| May 21, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | 1.21% | 25,667 |
| May 18, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.07% | 1,000 |
| May 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.37% | 13,843 |
| May 12, 2026 | 6.96 | 6.96 | 6.95 | 6.95 | 6.95 | -0.29% | 2,714 |
| May 11, 2026 | 6.97 | 6.97 | 6.95 | 6.97 | 6.97 | -1.34% | 9,856 |
| May 7, 2026 | 7.08 | 7.09 | 7.06 | 7.07 | 7.07 | -1.19% | 1,606 |
| May 5, 2026 | 7.16 | 7.16 | 7.15 | 7.15 | 7.15 | -0.69% | 1,690 |
| May 4, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 0.42% | 2 |
| Apr 30, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.42% | 47 |
| Apr 29, 2026 | 7.26 | 7.26 | 7.20 | 7.20 | 7.20 | -0.69% | 883 |
| Apr 27, 2026 | 7.27 | 7.27 | 7.25 | 7.25 | 7.25 | 0.55% | 2,140 |
| Apr 24, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | 0.14% | 2 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.20 | 7.20 | 7.20 | -2.31% | 2,000,866 |
| Apr 21, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -4.53% | 353 |
| Apr 17, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.07% | 933 |
| Apr 15, 2026 | 8.06 | 8.07 | 8.04 | 8.04 | 7.49 | -2.55% | 5,899 |
| Apr 14, 2026 | 8.31 | 8.31 | 8.25 | 8.25 | 7.69 | -0.60% | 1,395 |
| Apr 13, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 7.73 | 0.91% | 50,000 |
| Apr 10, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 7.66 | 0.92% | 30,500 |
| Apr 9, 2026 | 8.15 | 8.15 | 8.14 | 8.15 | 7.59 | 0.74% | 1,017,299 |
| Apr 8, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 7.54 | 0.62% | 18 |
| Apr 7, 2026 | 8.03 | 8.04 | 8.03 | 8.04 | 7.49 | 0.31% | 23 |
| Apr 1, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.47 | 0.31% | 31,177 |
| Mar 31, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.44 | 0.13% | 16 |
| Mar 30, 2026 | 7.92 | 7.98 | 7.92 | 7.98 | 7.43 | 0.76% | 43 |
| Mar 27, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.38 | -1.00% | 40 |
| Mar 23, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.45 | 0.88% | 576 |
| Mar 20, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.39 | -0.25% | 41 |
| Mar 19, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.41 | - | 3,116 |
| Mar 16, 2026 | 7.90 | 7.95 | 7.90 | 7.95 | 7.41 | 0.51% | 49,447 |
| Mar 13, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.37 | 0.25% | 1 |
| Mar 11, 2026 | 7.83 | 7.89 | 7.83 | 7.89 | 7.35 | 0.64% | 2,814 |
| Mar 10, 2026 | 7.90 | 7.90 | 7.84 | 7.84 | 7.30 | -1.63% | 136,150 |
| Mar 6, 2026 | 7.99 | 7.99 | 7.96 | 7.97 | 7.42 | -2.57% | 87,006 |
| Mar 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 7.62 | -1.09% | 30,000 |
| Feb 26, 2026 | 8.20 | 8.27 | 8.20 | 8.27 | 7.70 | 0.12% | 7,205 |
| Feb 25, 2026 | 8.21 | 8.26 | 8.21 | 8.26 | 7.69 | 0.98% | 7,989 |
| Feb 24, 2026 | 8.10 | 8.20 | 8.10 | 8.18 | 7.62 | -0.97% | 1,428 |
| Feb 23, 2026 | 8.23 | 8.26 | 8.23 | 8.26 | 7.69 | 0.49% | 1,588 |
| Feb 20, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 7.66 | 1.11% | 202 |
| Feb 18, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 7.57 | 0.37% | 50,001 |
| Feb 16, 2026 | 8.09 | 8.14 | 8.09 | 8.10 | 7.55 | 0.75% | 26,339 |
| Feb 13, 2026 | 8.17 | 8.17 | 8.04 | 8.04 | 7.49 | -0.99% | 183,398 |
| Feb 12, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 7.56 | -0.25% | 260 |