ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 6.84
-0.05 (-0.73%)
Sep 12, 2025, 4:25 PM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.95 | 6.95 | 6.82 | 6.84 | 6.84 | -0.73% | 95,355 |
| Sep 11, 2025 | 6.98 | 6.98 | 6.80 | 6.89 | 6.89 | - | 422,234 |
| Sep 10, 2025 | 6.98 | 6.98 | 6.86 | 6.89 | 6.89 | 0.15% | 83,199 |
| Sep 9, 2025 | 6.93 | 6.98 | 6.86 | 6.88 | 6.88 | -0.72% | 507,850 |
| Sep 8, 2025 | 7.00 | 7.00 | 6.86 | 6.93 | 6.93 | -0.29% | 69,981 |
| Sep 5, 2025 | 6.99 | 6.99 | 6.87 | 6.95 | 6.95 | 0.29% | 102,277 |
| Sep 4, 2025 | 7.01 | 7.01 | 6.91 | 6.93 | 6.93 | - | 101,194 |
| Sep 3, 2025 | 6.94 | 6.99 | 6.92 | 6.93 | 6.93 | -0.29% | 136,180 |
| Sep 2, 2025 | 6.99 | 6.99 | 6.91 | 6.95 | 6.95 | -0.14% | 65,757 |
| Sep 1, 2025 | 7.01 | 7.01 | 6.92 | 6.96 | 6.96 | 0.29% | 44,372 |
| Aug 29, 2025 | 6.99 | 6.99 | 6.90 | 6.94 | 6.94 | 0.14% | 447,156 |
| Aug 28, 2025 | 6.90 | 6.93 | 6.87 | 6.93 | 6.93 | 0.43% | 705,629 |
| Aug 27, 2025 | 6.90 | 6.94 | 6.87 | 6.90 | 6.90 | -0.72% | 193,103 |
| Aug 26, 2025 | 6.92 | 6.96 | 6.92 | 6.95 | 6.95 | -0.14% | 58,415 |
| Aug 25, 2025 | 7.00 | 7.05 | 6.96 | 6.96 | 6.96 | -0.29% | 45,580 |
| Aug 22, 2025 | 6.91 | 6.99 | 6.91 | 6.98 | 6.98 | 0.87% | 81,607 |
| Aug 21, 2025 | 6.91 | 6.98 | 6.90 | 6.92 | 6.92 | - | 97,157 |
| Aug 20, 2025 | 7.02 | 7.02 | 6.92 | 6.92 | 6.92 | -0.43% | 48,956 |
| Aug 19, 2025 | 6.96 | 7.05 | 6.95 | 6.95 | 6.95 | -0.71% | 2,455,357 |
| Aug 18, 2025 | 7.00 | 7.03 | 6.93 | 7.00 | 7.00 | - | 172,967 |
| Aug 15, 2025 | 6.98 | 7.03 | 6.98 | 7.00 | 7.00 | -0.43% | 49,116 |
| Aug 14, 2025 | 6.98 | 7.03 | 6.98 | 7.03 | 7.03 | 0.57% | 226,305 |
| Aug 13, 2025 | 6.97 | 7.00 | 6.97 | 6.99 | 6.99 | -0.14% | 308,762 |
| Aug 12, 2025 | 6.89 | 7.03 | 6.88 | 7.00 | 7.00 | 1.45% | 303,955 |
| Aug 11, 2025 | 6.86 | 6.94 | 6.82 | 6.90 | 6.90 | - | 2,937,509 |
| Aug 8, 2025 | 6.98 | 6.98 | 6.87 | 6.90 | 6.90 | -0.72% | 141,639 |
| Aug 7, 2025 | 6.98 | 6.98 | 6.92 | 6.95 | 6.95 | -0.43% | 236,478 |
| Aug 6, 2025 | 6.88 | 6.98 | 6.86 | 6.98 | 6.98 | 1.16% | 172,831 |
| Aug 5, 2025 | 6.90 | 6.93 | 6.90 | 6.90 | 6.90 | - | 135,846 |
| Aug 4, 2025 | 6.92 | 6.99 | 6.90 | 6.90 | 6.90 | -0.14% | 273,931 |
| Aug 1, 2025 | 7.03 | 7.03 | 6.91 | 6.91 | 6.91 | -1.43% | 157,738 |
| Jul 31, 2025 | 7.01 | 7.02 | 6.95 | 7.01 | 7.01 | 0.86% | 131,813 |
| Jul 30, 2025 | 6.95 | 7.00 | 6.92 | 6.95 | 6.95 | - | 35,736 |
| Jul 29, 2025 | 7.00 | 7.04 | 6.95 | 6.95 | 6.95 | -0.71% | 91,035 |
| Jul 28, 2025 | 7.00 | 7.02 | 6.96 | 7.00 | 7.00 | 1.01% | 128,685 |
| Jul 25, 2025 | 6.98 | 6.98 | 6.90 | 6.93 | 6.93 | 0.14% | 144,107 |
| Jul 24, 2025 | 6.88 | 6.94 | 6.88 | 6.92 | 6.92 | 0.58% | 154,856 |
| Jul 23, 2025 | 6.93 | 6.99 | 6.86 | 6.88 | 6.88 | -0.58% | 110,364 |
| Jul 22, 2025 | 6.97 | 6.98 | 6.92 | 6.92 | 6.92 | -0.43% | 75,322 |
| Jul 21, 2025 | 7.00 | 7.00 | 6.95 | 6.95 | 6.95 | -0.57% | 68,310 |
| Jul 18, 2025 | 7.08 | 7.08 | 6.99 | 6.99 | 6.99 | -0.71% | 211,821 |
| Jul 17, 2025 | 7.08 | 7.08 | 7.03 | 7.04 | 7.04 | - | 49,841 |
| Jul 16, 2025 | 6.98 | 7.06 | 6.95 | 7.04 | 7.04 | 0.86% | 110,456 |
| Jul 15, 2025 | 7.10 | 7.10 | 6.98 | 6.98 | 6.98 | -1.27% | 96,174 |
| Jul 14, 2025 | 7.02 | 7.08 | 6.90 | 7.07 | 7.07 | 2.46% | 151,153 |
| Jul 11, 2025 | 6.99 | 6.99 | 6.84 | 6.90 | 6.90 | -0.86% | 416,072 |
| Jul 10, 2025 | 7.08 | 7.08 | 6.96 | 6.96 | 6.96 | -1.69% | 541,169 |
| Jul 9, 2025 | 7.10 | 7.10 | 7.03 | 7.08 | 7.08 | -0.42% | 168,715 |
| Jul 8, 2025 | 7.05 | 7.14 | 7.04 | 7.11 | 7.11 | 0.42% | 291,850 |
| Jul 7, 2025 | 6.93 | 7.08 | 6.93 | 7.08 | 7.08 | 2.16% | 241,859 |