ABG Sundal Collier Holding ASA (LON:0IZM)
London · Delayed Price · Currency is GBP · Price in NOK 7.31
+0.01 (0.14%)
Sep 25, 2026, 2:57 PM GMT
LON:0IZM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | 0.14% | 1,067 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 324 |
| Sep 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.21% | 488 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.75% | 197 |
| Sep 17, 2026 | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | 0.55% | 26,938 |
| Sep 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | 0.41% | 24,598 |
| Sep 15, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | 0.90% | 31,305 |
| Sep 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 0.35% | 1,638 |
| Sep 11, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.96% | 12,694 |
| Sep 10, 2026 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | 1.11% | 28,778 |
| Sep 9, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | -1.37% | 138,920 |
| Sep 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 6,057 |
| Sep 7, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | 0.27% | 6,359 |
| Sep 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.68% | 912 |
| Sep 1, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -1.74% | 48,730 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | 650 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.13% | 17,589 |
| Aug 27, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | -0.13% | 46,905 |
| Aug 26, 2026 | 7.49 | 7.50 | 7.49 | 7.50 | 7.50 | 1.35% | 1,720 |
| Aug 25, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 0.68% | 691 |
| Aug 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | 6,366 |
| Aug 20, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.41% | 132 |
| Aug 17, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.95% | 735 |
| Aug 12, 2026 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | 0.54% | 2,145 |
| Aug 3, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3.52% | 59,100 |
| Jul 27, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | 3 |
| Jul 17, 2026 | 7.07 | 7.07 | 7.05 | 7.05 | 7.05 | -0.98% | 72,598 |
| Jul 16, 2026 | 7.09 | 7.12 | 7.09 | 7.12 | 7.12 | 0.42% | 1,003 |
| Jul 15, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -1.12% | 27,184 |
| Jul 14, 2026 | 7.17 | 7.17 | 7.17 | 7.17 | 7.17 | -0.55% | 28 |
| Jul 10, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | -0.55% | 1,666 |
| Jul 8, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.68% | 36,982 |
| Jul 7, 2026 | 7.45 | 7.46 | 7.44 | 7.45 | 7.45 | 5.52% | 23,276 |
| Jun 29, 2026 | 7.07 | 7.07 | 7.06 | 7.06 | 7.06 | -2.49% | 13,069 |
| Jun 26, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 2.40% | 1,103 |
| Jun 25, 2026 | 7.11 | 7.13 | 7.07 | 7.07 | 7.07 | -2.75% | 34,207 |
| Jun 23, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | 2.54% | 1,904 |
| Jun 22, 2026 | 7.10 | 7.10 | 7.09 | 7.09 | 7.09 | -0.42% | 21 |
| Jun 19, 2026 | 7.10 | 7.12 | 7.10 | 7.12 | 7.12 | 0.85% | 2,487 |
| Jun 18, 2026 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.53% | 558 |
| Jun 17, 2026 | 7.14 | 7.17 | 7.14 | 7.17 | 7.17 | -0.83% | 3,776 |
| Jun 16, 2026 | 7.29 | 7.29 | 7.23 | 7.23 | 7.23 | -2.95% | 5,260 |
| Jun 15, 2026 | 7.45 | 7.45 | 7.44 | 7.45 | 7.45 | 1.09% | 6,543 |
| Jun 12, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.81% | 552 |
| Jun 9, 2026 | 7.38 | 7.43 | 7.38 | 7.43 | 7.43 | - | 4,053 |
| Jun 5, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | 0.54% | 10,858 |
| 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 |