ABG Sundal Collier Holding ASA (OSL:ABG)
Norway flag Norway · Delayed Price · Currency is NOK
7.08
0.00 (0.00%)
Oct 24, 2025, 3:30 PM CET

OSL:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20257.007.137.007.097.090.14%68,355
Oct 23, 20256.967.106.967.087.082.46%8,503,998
Oct 22, 20257.057.126.916.916.91-1.43%1,454,462
Oct 21, 20257.077.077.007.017.01-0.14%117,873
Oct 20, 20256.957.096.957.027.020.43%112,489
Oct 17, 20257.017.046.976.996.99-0.29%409,797
Oct 16, 20257.067.067.017.017.01-0.14%1,189,542
Oct 15, 20257.097.217.027.027.021.59%886,366
Oct 14, 20256.926.966.906.916.910.14%173,833
Oct 13, 20256.906.986.876.906.90-0.14%100,435
Oct 10, 20256.906.996.906.916.91-0.72%178,862
Oct 9, 20256.977.016.936.966.96-0.57%1,262,825
Oct 8, 20256.987.006.907.007.001.30%222,754
Oct 7, 20256.906.926.866.916.910.44%378,513
Oct 6, 20256.906.906.856.886.88-0.72%269,198
Oct 3, 20256.986.986.916.936.930.29%53,516
Oct 2, 20256.986.986.906.916.91-1.00%93,025
Oct 1, 20256.907.006.886.986.981.01%172,256
Sep 30, 20256.946.956.916.916.91-0.43%84,374
Sep 29, 20257.007.006.946.946.94-0.29%69,788
Sep 26, 20256.986.986.946.966.960.14%49,690
Sep 25, 20256.996.996.956.956.95-0.57%708,641
Sep 24, 20256.967.006.966.996.99-0.14%64,095
Sep 23, 20256.977.006.957.007.000.43%79,933
Sep 22, 20257.007.006.956.976.97-0.14%66,960
Sep 19, 20257.007.086.956.986.98-0.29%236,090
Sep 18, 20256.907.006.907.007.001.45%387,374
Sep 17, 20256.956.956.906.906.90-0.43%108,437
Sep 16, 20256.926.956.906.936.930.14%406,866
Sep 15, 20256.906.936.856.926.921.17%272,845
Sep 12, 20256.956.956.826.846.84-0.73%95,355
Sep 11, 20256.986.986.806.896.89-422,234
Sep 10, 20256.986.986.866.896.890.15%83,199
Sep 9, 20256.936.986.866.886.88-0.72%507,850
Sep 8, 20257.007.006.866.936.93-0.29%69,981
Sep 5, 20256.996.996.876.956.950.29%102,277
Sep 4, 20257.017.016.916.936.93-101,194
Sep 3, 20256.946.996.926.936.93-0.29%136,180
Sep 2, 20256.996.996.916.956.95-0.14%65,757
Sep 1, 20257.017.016.926.966.960.29%44,372
Aug 29, 20256.996.996.906.946.940.14%447,156
Aug 28, 20256.906.936.876.936.930.43%705,629
Aug 27, 20256.906.946.876.906.90-0.72%193,103
Aug 26, 20256.926.966.926.956.95-0.14%58,415
Aug 25, 20257.007.056.966.966.96-0.29%45,580
Aug 22, 20256.916.996.916.986.980.87%81,607
Aug 21, 20256.916.986.906.926.92-97,157
Aug 20, 20257.027.026.926.926.92-0.43%48,956
Aug 19, 20256.967.056.956.956.95-0.71%2,455,357
Aug 18, 20257.007.036.937.007.00-172,967