ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.19
-0.02 (-0.28%)
Apr 24, 2026, 4:25 PM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 7.20 | 7.26 | 7.18 | 7.19 | 7.19 | -0.28% | 168,775 |
| Apr 23, 2026 | 7.30 | 7.30 | 7.20 | 7.21 | 7.21 | -0.83% | 239,839 |
| Apr 22, 2026 | 7.40 | 7.40 | 7.26 | 7.27 | 7.27 | -1.36% | 272,317 |
| Apr 21, 2026 | 7.45 | 7.47 | 7.30 | 7.37 | 7.37 | -0.67% | 206,881 |
| Apr 20, 2026 | 7.52 | 7.65 | 7.42 | 7.42 | 7.42 | -1.59% | 294,190 |
| Apr 17, 2026 | 7.68 | 7.74 | 7.45 | 7.54 | 7.54 | -5.63% | 933,627 |
| Apr 16, 2026 | 8.20 | 8.20 | 7.96 | 7.99 | 7.44 | -0.50% | 349,953 |
| Apr 15, 2026 | 8.24 | 8.24 | 8.00 | 8.03 | 7.48 | -2.90% | 341,430 |
| Apr 14, 2026 | 8.30 | 8.34 | 8.22 | 8.27 | 7.70 | -0.36% | 229,448 |
| Apr 13, 2026 | 8.27 | 8.32 | 8.25 | 8.30 | 7.73 | 1.22% | 154,396 |
| Apr 10, 2026 | 8.15 | 8.25 | 8.14 | 8.20 | 7.64 | 0.74% | 176,108 |
| Apr 9, 2026 | 8.15 | 8.16 | 8.10 | 8.14 | 7.58 | - | 257,297 |
| Apr 8, 2026 | 8.10 | 8.15 | 8.07 | 8.14 | 7.58 | 1.37% | 159,833 |
| Apr 7, 2026 | 8.03 | 8.09 | 8.00 | 8.03 | 7.48 | - | 150,614 |
| Apr 1, 2026 | 8.02 | 8.04 | 7.97 | 8.03 | 7.48 | 0.12% | 832,582 |
| Mar 31, 2026 | 8.00 | 8.02 | 7.96 | 8.02 | 7.47 | 0.25% | 247,297 |
| Mar 30, 2026 | 7.94 | 8.00 | 7.83 | 8.00 | 7.45 | 1.01% | 161,748 |
| Mar 27, 2026 | 8.00 | 8.00 | 7.87 | 7.92 | 7.37 | - | 166,615 |
| Mar 26, 2026 | 7.92 | 7.96 | 7.90 | 7.92 | 7.37 | 0.25% | 59,743 |
| Mar 25, 2026 | 8.03 | 8.03 | 7.89 | 7.90 | 7.36 | -0.75% | 244,043 |
| Mar 24, 2026 | 7.94 | 7.98 | 7.89 | 7.96 | 7.41 | -0.50% | 117,811 |
| Mar 23, 2026 | 7.84 | 8.00 | 7.76 | 8.00 | 7.45 | 0.63% | 305,410 |
| Mar 20, 2026 | 7.95 | 7.98 | 7.90 | 7.95 | 7.40 | 0.38% | 146,108 |
| Mar 19, 2026 | 7.92 | 7.98 | 7.92 | 7.92 | 7.37 | - | 112,258 |
| Mar 18, 2026 | 7.99 | 7.99 | 7.91 | 7.92 | 7.37 | -0.38% | 155,887 |
| Mar 17, 2026 | 8.00 | 8.00 | 7.89 | 7.95 | 7.40 | -0.50% | 157,534 |
| Mar 16, 2026 | 7.88 | 8.00 | 7.88 | 7.99 | 7.44 | 1.65% | 127,614 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.86 | 7.86 | 7.32 | -1.13% | 140,884 |
| Mar 12, 2026 | 7.88 | 7.97 | 7.81 | 7.95 | 7.40 | 0.89% | 207,964 |
| Mar 11, 2026 | 7.85 | 7.89 | 7.82 | 7.88 | 7.34 | 0.77% | 78,770 |
| Mar 10, 2026 | 7.84 | 7.96 | 7.82 | 7.82 | 7.28 | -0.38% | 950,598 |
| Mar 9, 2026 | 7.90 | 7.90 | 7.76 | 7.85 | 7.31 | -1.26% | 616,851 |
| Mar 6, 2026 | 8.02 | 8.03 | 7.92 | 7.95 | 7.40 | -1.73% | 880,972 |
| Mar 5, 2026 | 8.20 | 8.20 | 8.05 | 8.09 | 7.53 | -0.86% | 6,553,588 |
| Mar 4, 2026 | 8.19 | 8.19 | 8.11 | 8.16 | 7.60 | -0.49% | 138,149 |
| Mar 3, 2026 | 8.12 | 8.20 | 8.10 | 8.20 | 7.64 | 0.99% | 234,334 |
| Mar 2, 2026 | 8.19 | 8.19 | 8.10 | 8.12 | 7.56 | -1.58% | 144,535 |
| Feb 27, 2026 | 8.28 | 8.30 | 8.21 | 8.25 | 7.68 | -0.60% | 148,637 |
| Feb 26, 2026 | 8.25 | 8.30 | 8.18 | 8.30 | 7.73 | 0.48% | 66,051 |
| Feb 25, 2026 | 8.19 | 8.26 | 8.13 | 8.26 | 7.69 | 1.60% | 123,490 |
| Feb 24, 2026 | 8.18 | 8.25 | 8.10 | 8.13 | 7.57 | -1.09% | 263,655 |
| Feb 23, 2026 | 8.25 | 8.26 | 8.17 | 8.22 | 7.65 | - | 60,245 |
| Feb 20, 2026 | 8.23 | 8.34 | 8.20 | 8.22 | 7.65 | - | 642,529 |
| Feb 19, 2026 | 8.25 | 8.35 | 8.18 | 8.22 | 7.65 | 0.86% | 226,008 |
| Feb 18, 2026 | 8.08 | 8.19 | 8.08 | 8.15 | 7.59 | 0.25% | 78,567 |
| Feb 17, 2026 | 8.10 | 8.19 | 8.10 | 8.13 | 7.57 | -0.12% | 131,912 |
| Feb 16, 2026 | 8.10 | 8.16 | 8.07 | 8.14 | 7.58 | 1.12% | 163,009 |
| Feb 13, 2026 | 8.20 | 8.21 | 8.05 | 8.05 | 7.50 | -0.98% | 483,924 |
| Feb 12, 2026 | 8.36 | 8.36 | 8.10 | 8.13 | 7.57 | 0.37% | 451,427 |
| Feb 11, 2026 | 8.40 | 8.40 | 8.10 | 8.10 | 7.54 | -1.82% | 287,874 |