ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 8.03
+0.01 (0.12%)
Apr 1, 2026, 1:05 PM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.02 | 8.04 | 7.97 | 8.03 | 8.03 | 0.12% | 832,582 |
| Mar 31, 2026 | 8.00 | 8.02 | 7.96 | 8.02 | 8.02 | 0.25% | 247,297 |
| Mar 30, 2026 | 7.94 | 8.00 | 7.83 | 8.00 | 8.00 | 1.01% | 161,748 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.87 | 7.92 | 7.92 | - | 166,615 |
| Mar 26, 2026 | 7.92 | 7.96 | 7.90 | 7.92 | 7.92 | 0.25% | 59,743 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.89 | 7.90 | 7.90 | -0.75% | 244,043 |
| Mar 24, 2026 | 7.94 | 7.98 | 7.89 | 7.96 | 7.96 | -0.50% | 117,811 |
| Mar 23, 2026 | 7.84 | 8.00 | 7.76 | 8.00 | 8.00 | 0.63% | 305,410 |
| Mar 20, 2026 | 7.95 | 7.98 | 7.90 | 7.95 | 7.95 | 0.38% | 146,108 |
| Mar 19, 2026 | 7.92 | 7.98 | 7.92 | 7.92 | 7.92 | - | 112,258 |
| Mar 18, 2026 | 7.99 | 7.99 | 7.91 | 7.92 | 7.92 | -0.38% | 155,887 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.89 | 7.95 | 7.95 | -0.50% | 157,534 |
| Mar 16, 2026 | 7.88 | 8.00 | 7.88 | 7.99 | 7.99 | 1.65% | 127,614 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.86 | 7.86 | 7.86 | -1.13% | 140,884 |
| Mar 12, 2026 | 7.88 | 7.97 | 7.81 | 7.95 | 7.95 | 0.89% | 207,964 |
| Mar 11, 2026 | 7.85 | 7.89 | 7.82 | 7.88 | 7.88 | 0.77% | 78,770 |
| Mar 10, 2026 | 7.84 | 7.96 | 7.82 | 7.82 | 7.82 | -0.38% | 950,598 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.76 | 7.85 | 7.85 | -1.26% | 616,851 |
| Mar 6, 2026 | 8.02 | 8.03 | 7.92 | 7.95 | 7.95 | -1.73% | 880,972 |
| Mar 5, 2026 | 8.20 | 8.20 | 8.05 | 8.09 | 8.09 | -0.86% | 6,553,588 |
| Mar 4, 2026 | 8.19 | 8.19 | 8.11 | 8.16 | 8.16 | -0.49% | 138,149 |
| Mar 3, 2026 | 8.12 | 8.20 | 8.10 | 8.20 | 8.20 | 0.99% | 234,334 |
| Mar 2, 2026 | 8.19 | 8.19 | 8.10 | 8.12 | 8.12 | -1.58% | 144,535 |
| Feb 27, 2026 | 8.28 | 8.30 | 8.21 | 8.25 | 8.25 | -0.60% | 148,637 |
| Feb 26, 2026 | 8.25 | 8.30 | 8.18 | 8.30 | 8.30 | 0.48% | 66,051 |
| Feb 25, 2026 | 8.19 | 8.26 | 8.13 | 8.26 | 8.26 | 1.60% | 123,490 |
| Feb 24, 2026 | 8.18 | 8.25 | 8.10 | 8.13 | 8.13 | -1.09% | 263,655 |
| Feb 23, 2026 | 8.25 | 8.26 | 8.17 | 8.22 | 8.22 | - | 60,245 |
| Feb 20, 2026 | 8.23 | 8.34 | 8.20 | 8.22 | 8.22 | - | 642,529 |
| Feb 19, 2026 | 8.25 | 8.35 | 8.18 | 8.22 | 8.22 | 0.86% | 226,008 |
| Feb 18, 2026 | 8.08 | 8.19 | 8.08 | 8.15 | 8.15 | 0.25% | 78,567 |
| Feb 17, 2026 | 8.10 | 8.19 | 8.10 | 8.13 | 8.13 | -0.12% | 131,912 |
| Feb 16, 2026 | 8.10 | 8.16 | 8.07 | 8.14 | 8.14 | 1.12% | 163,009 |
| Feb 13, 2026 | 8.20 | 8.21 | 8.05 | 8.05 | 8.05 | -0.98% | 483,924 |
| Feb 12, 2026 | 8.36 | 8.36 | 8.10 | 8.13 | 8.13 | 0.37% | 451,427 |
| Feb 11, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 8.10 | -1.82% | 287,874 |
| Feb 10, 2026 | 8.19 | 8.31 | 8.18 | 8.25 | 8.25 | 0.86% | 452,024 |
| Feb 9, 2026 | 8.20 | 8.20 | 8.10 | 8.18 | 8.18 | 1.11% | 133,810 |
| Feb 6, 2026 | 8.15 | 8.16 | 8.03 | 8.09 | 8.09 | 0.37% | 714,605 |
| Feb 5, 2026 | 8.12 | 8.20 | 8.06 | 8.06 | 8.06 | -1.35% | 2,371,306 |
| Feb 4, 2026 | 8.10 | 8.20 | 8.07 | 8.17 | 8.17 | 0.74% | 237,764 |
| Feb 3, 2026 | 8.00 | 8.20 | 8.00 | 8.11 | 8.11 | 1.00% | 286,051 |
| 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 |