ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.35
+0.25 (3.52%)
Jun 2, 2026, 4:27 PM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 7.20 | 7.35 | 7.17 | 7.35 | 7.35 | 3.52% | 184,472 |
| Jun 1, 2026 | 7.14 | 7.25 | 7.07 | 7.10 | 7.10 | - | 7,003,050 |
| May 29, 2026 | 7.15 | 7.15 | 7.06 | 7.10 | 7.10 | 0.28% | 191,761 |
| May 28, 2026 | 7.10 | 7.14 | 7.05 | 7.08 | 7.08 | -0.14% | 132,704 |
| May 27, 2026 | 7.15 | 7.15 | 7.07 | 7.09 | 7.09 | -0.14% | 57,792 |
| May 26, 2026 | 7.12 | 7.13 | 7.07 | 7.10 | 7.10 | 0.28% | 94,322 |
| May 22, 2026 | 7.07 | 7.10 | 7.06 | 7.08 | 7.08 | 0.43% | 86,083 |
| May 21, 2026 | 7.11 | 7.16 | 7.05 | 7.05 | 7.05 | -0.84% | 88,546 |
| May 20, 2026 | 7.10 | 7.11 | 7.05 | 7.11 | 7.11 | 0.99% | 96,414 |
| May 19, 2026 | 7.14 | 7.18 | 7.04 | 7.04 | 7.04 | -0.98% | 137,094 |
| May 18, 2026 | 7.07 | 7.14 | 7.04 | 7.11 | 7.11 | 0.85% | 195,407 |
| May 15, 2026 | 7.18 | 7.18 | 7.01 | 7.05 | 7.05 | 0.71% | 102,284 |
| May 13, 2026 | 6.97 | 7.00 | 6.97 | 7.00 | 7.00 | 0.72% | 363,673 |
| May 12, 2026 | 6.98 | 6.98 | 6.95 | 6.95 | 6.95 | -0.43% | 268,500 |
| May 11, 2026 | 7.01 | 7.04 | 6.95 | 6.98 | 6.98 | -0.29% | 904,356 |
| May 8, 2026 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | -0.71% | 173,102 |
| May 7, 2026 | 7.05 | 7.10 | 7.05 | 7.05 | 7.05 | -0.28% | 347,231 |
| May 6, 2026 | 7.07 | 7.13 | 7.03 | 7.07 | 7.07 | - | 586,687 |
| May 5, 2026 | 7.18 | 7.18 | 7.07 | 7.07 | 7.07 | -1.26% | 202,851 |
| May 4, 2026 | 7.22 | 7.26 | 7.16 | 7.16 | 7.16 | -0.14% | 201,891 |
| Apr 30, 2026 | 7.20 | 7.21 | 7.15 | 7.17 | 7.17 | -0.55% | 266,125 |
| Apr 29, 2026 | 7.28 | 7.28 | 7.20 | 7.21 | 7.21 | -0.55% | 88,154 |
| Apr 28, 2026 | 7.30 | 7.31 | 7.22 | 7.25 | 7.25 | 0.28% | 141,907 |
| Apr 27, 2026 | 7.29 | 7.29 | 7.22 | 7.23 | 7.23 | 0.56% | 197,961 |
| 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 | 1.34% | 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 |