ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 8.08
+0.05 (0.62%)
Feb 3, 2026, 11:08 AM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 8.08 | 8.08 | 7.90 | 8.03 | 8.03 | -0.74% | 129,057 |
| Jan 30, 2026 | 8.05 | 8.11 | 8.04 | 8.09 | 8.09 | 0.12% | 92,578 |
| Jan 29, 2026 | 8.03 | 8.10 | 8.03 | 8.08 | 8.08 | - | 90,365 |
| Jan 28, 2026 | 8.09 | 8.10 | 8.05 | 8.08 | 8.08 | 0.37% | 44,117 |
| Jan 27, 2026 | 8.10 | 8.10 | 8.05 | 8.05 | 8.05 | -0.25% | 124,327 |
| Jan 26, 2026 | 8.03 | 8.08 | 8.00 | 8.07 | 8.07 | 0.37% | 82,903 |
| Jan 23, 2026 | 7.90 | 8.05 | 7.90 | 8.04 | 8.04 | 1.77% | 283,007 |
| Jan 22, 2026 | 7.95 | 8.02 | 7.90 | 7.90 | 7.90 | -0.25% | 171,590 |
| Jan 21, 2026 | 7.94 | 8.01 | 7.88 | 7.92 | 7.92 | -1.25% | 280,874 |
| Jan 20, 2026 | 7.91 | 8.02 | 7.91 | 8.02 | 8.02 | 0.88% | 93,687 |
| Jan 19, 2026 | 7.98 | 7.98 | 7.90 | 7.95 | 7.95 | -1.00% | 170,662 |
| Jan 16, 2026 | 8.05 | 8.07 | 8.02 | 8.03 | 8.03 | -0.25% | 95,581 |
| Jan 15, 2026 | 8.05 | 8.08 | 8.01 | 8.05 | 8.05 | -0.25% | 152,961 |
| Jan 14, 2026 | 8.00 | 8.10 | 7.97 | 8.07 | 8.07 | 0.62% | 113,068 |
| Jan 13, 2026 | 8.10 | 8.10 | 8.00 | 8.02 | 8.02 | -1.11% | 312,228 |
| Jan 12, 2026 | 8.13 | 8.13 | 8.08 | 8.11 | 8.11 | -0.37% | 234,670 |
| Jan 9, 2026 | 8.20 | 8.20 | 8.14 | 8.14 | 8.14 | -0.12% | 645,283 |
| Jan 8, 2026 | 8.15 | 8.20 | 8.14 | 8.15 | 8.15 | -0.24% | 177,294 |
| Jan 7, 2026 | 8.15 | 8.18 | 8.14 | 8.17 | 8.17 | -0.12% | 119,906 |
| Jan 6, 2026 | 8.20 | 8.20 | 8.16 | 8.18 | 8.18 | -0.24% | 73,263 |
| Jan 5, 2026 | 8.24 | 8.24 | 8.14 | 8.20 | 8.20 | -0.36% | 275,474 |
| Jan 2, 2026 | 8.23 | 8.24 | 8.15 | 8.23 | 8.23 | - | 114,870 |
| Dec 30, 2025 | 8.15 | 8.25 | 8.10 | 8.23 | 8.23 | 0.86% | 186,549 |
| Dec 29, 2025 | 8.30 | 8.30 | 8.10 | 8.16 | 8.16 | -2.28% | 1,089,196 |
| Dec 23, 2025 | 8.20 | 8.35 | 8.18 | 8.35 | 8.35 | 2.33% | 273,977 |
| Dec 22, 2025 | 8.27 | 8.30 | 8.16 | 8.16 | 8.16 | -0.85% | 124,689 |
| Dec 19, 2025 | 8.30 | 8.33 | 8.23 | 8.23 | 8.23 | -0.60% | 163,278 |
| Dec 18, 2025 | 8.22 | 8.29 | 8.18 | 8.28 | 8.28 | 0.73% | 151,084 |
| Dec 17, 2025 | 8.10 | 8.24 | 8.10 | 8.22 | 8.22 | 1.48% | 184,544 |
| Dec 16, 2025 | 8.20 | 8.20 | 8.10 | 8.10 | 8.10 | -1.34% | 280,514 |
| Dec 15, 2025 | 8.24 | 8.24 | 8.18 | 8.21 | 8.21 | 0.49% | 174,673 |
| Dec 12, 2025 | 8.17 | 8.20 | 8.10 | 8.17 | 8.17 | 0.25% | 204,425 |
| Dec 11, 2025 | 8.20 | 8.24 | 8.15 | 8.15 | 8.15 | -0.12% | 245,157 |
| Dec 10, 2025 | 8.19 | 8.22 | 8.16 | 8.16 | 8.16 | - | 183,180 |
| Dec 9, 2025 | 8.05 | 8.16 | 8.00 | 8.16 | 8.16 | 2.00% | 545,277 |
| Dec 8, 2025 | 8.07 | 8.07 | 7.92 | 8.00 | 8.00 | -0.62% | 396,226 |
| Dec 5, 2025 | 7.96 | 8.05 | 7.81 | 8.05 | 8.05 | 3.34% | 220,213 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.75 | 7.79 | 7.79 | -1.89% | 481,527 |
| Dec 3, 2025 | 8.03 | 8.04 | 7.94 | 7.94 | 7.94 | -0.75% | 211,343 |
| Dec 2, 2025 | 8.05 | 8.09 | 7.98 | 8.00 | 8.00 | -0.37% | 145,452 |
| Dec 1, 2025 | 8.13 | 8.13 | 7.99 | 8.03 | 8.03 | -0.99% | 285,519 |
| Nov 28, 2025 | 8.05 | 8.11 | 7.97 | 8.11 | 8.11 | 0.75% | 266,254 |
| Nov 27, 2025 | 8.03 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 187,759 |
| Nov 26, 2025 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | -0.37% | 375,844 |
| Nov 25, 2025 | 8.14 | 8.18 | 8.03 | 8.03 | 8.03 | -0.62% | 475,740 |
| Nov 24, 2025 | 7.80 | 8.11 | 7.80 | 8.08 | 8.08 | 4.26% | 1,012,715 |
| Nov 21, 2025 | 7.52 | 7.85 | 7.45 | 7.75 | 7.75 | 4.45% | 1,187,735 |
| Nov 20, 2025 | 7.48 | 7.56 | 7.42 | 7.42 | 7.42 | -0.54% | 90,749 |
| Nov 19, 2025 | 7.41 | 7.55 | 7.40 | 7.46 | 7.46 | 0.81% | 296,259 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.40 | 7.40 | 7.40 | -1.99% | 265,591 |