ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.31
+0.01 (0.14%)
Oct 2, 2026, 4:25 PM CET
OSL:ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.35 | 7.45 | 7.29 | 7.31 | 7.31 | 0.14% | 471,951 |
| Oct 1, 2026 | 7.39 | 7.39 | 7.28 | 7.30 | 7.30 | - | 627,928 |
| Sep 30, 2026 | 7.31 | 7.45 | 7.30 | 7.30 | 7.30 | -0.68% | 78,223 |
| Sep 29, 2026 | 7.44 | 7.45 | 7.33 | 7.35 | 7.35 | -1.34% | 149,478 |
| Sep 28, 2026 | 7.33 | 7.48 | 7.31 | 7.45 | 7.45 | 2.05% | 1,205,130 |
| Sep 25, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | - | 72,636 |
| Sep 24, 2026 | 7.30 | 7.33 | 7.23 | 7.30 | 7.30 | - | 320,793 |
| Sep 23, 2026 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | - | 417,762 |
| Sep 22, 2026 | 7.28 | 7.36 | 7.28 | 7.30 | 7.30 | - | 270,663 |
| Sep 21, 2026 | 7.28 | 7.35 | 7.28 | 7.30 | 7.30 | - | 121,861 |
| Sep 18, 2026 | 7.20 | 7.38 | 7.20 | 7.30 | 7.30 | -0.41% | 854,329 |
| Sep 17, 2026 | 7.32 | 7.38 | 7.30 | 7.33 | 7.33 | -0.14% | 202,640 |
| Sep 16, 2026 | 7.31 | 7.41 | 7.31 | 7.34 | 7.34 | 0.55% | 491,658 |
| Sep 15, 2026 | 7.26 | 7.34 | 7.24 | 7.30 | 7.30 | 1.25% | 365,363 |
| Sep 14, 2026 | 7.20 | 7.25 | 7.20 | 7.21 | 7.21 | 0.14% | 132,383 |
| Sep 11, 2026 | 7.24 | 7.29 | 7.18 | 7.20 | 7.20 | -0.69% | 2,620,062 |
| Sep 10, 2026 | 7.17 | 7.28 | 7.16 | 7.25 | 7.25 | 1.12% | 238,193 |
| Sep 9, 2026 | 7.40 | 7.40 | 7.17 | 7.17 | 7.17 | -0.97% | 1,516,913 |
| Sep 8, 2026 | 7.40 | 7.41 | 7.23 | 7.24 | 7.24 | -0.55% | 546,971 |
| Sep 7, 2026 | 7.49 | 7.49 | 7.28 | 7.28 | 7.28 | -2.54% | 190,423 |
| Sep 4, 2026 | 7.40 | 7.47 | 7.40 | 7.47 | 7.47 | 0.95% | 123,049 |
| Sep 3, 2026 | 7.39 | 7.46 | 7.36 | 7.40 | 7.40 | 0.82% | 82,471 |
| Sep 2, 2026 | 7.37 | 7.39 | 7.31 | 7.34 | 7.34 | -0.27% | 284,509 |
| Sep 1, 2026 | 7.50 | 7.50 | 7.28 | 7.36 | 7.36 | -0.14% | 430,405 |
| Aug 31, 2026 | 7.45 | 7.51 | 7.37 | 7.37 | 7.37 | -1.47% | 166,958 |
| Aug 28, 2026 | 7.47 | 7.52 | 7.45 | 7.48 | 7.48 | 0.13% | 283,546 |
| Aug 27, 2026 | 7.46 | 7.49 | 7.46 | 7.47 | 7.47 | 0.13% | 27,624 |
| Aug 26, 2026 | 7.45 | 7.50 | 7.44 | 7.46 | 7.46 | 0.27% | 166,777 |
| Aug 25, 2026 | 7.30 | 7.50 | 7.30 | 7.44 | 7.44 | 0.27% | 349,287 |
| Aug 24, 2026 | 7.35 | 7.43 | 7.25 | 7.42 | 7.42 | 1.09% | 403,861 |
| Aug 21, 2026 | 7.40 | 7.44 | 7.32 | 7.34 | 7.34 | -0.27% | 245,483 |
| Aug 20, 2026 | 7.35 | 7.44 | 7.35 | 7.36 | 7.36 | -0.54% | 215,800 |
| Aug 19, 2026 | 7.45 | 7.45 | 7.34 | 7.40 | 7.40 | - | 340,473 |
| Aug 18, 2026 | 7.40 | 7.42 | 7.37 | 7.40 | 7.40 | - | 251,804 |
| Aug 17, 2026 | 7.49 | 7.49 | 7.32 | 7.40 | 7.40 | -0.40% | 126,300 |
| Aug 14, 2026 | 7.40 | 7.45 | 7.37 | 7.43 | 7.43 | 0.41% | 124,273 |
| Aug 13, 2026 | 7.40 | 7.49 | 7.40 | 7.40 | 7.40 | - | 216,912 |
| Aug 12, 2026 | 7.40 | 7.43 | 7.36 | 7.40 | 7.40 | 0.68% | 391,945 |
| Aug 11, 2026 | 7.12 | 7.39 | 7.12 | 7.35 | 7.35 | 0.41% | 178,377 |
| Aug 10, 2026 | 7.36 | 7.38 | 7.30 | 7.32 | 7.32 | -0.41% | 217,410 |
| Aug 7, 2026 | 7.37 | 7.40 | 7.31 | 7.35 | 7.35 | - | 61,422 |
| Aug 6, 2026 | 7.35 | 7.38 | 7.35 | 7.35 | 7.35 | - | 393,911 |
| Aug 5, 2026 | 7.34 | 7.40 | 7.34 | 7.35 | 7.35 | - | 236,921 |
| Aug 4, 2026 | 7.35 | 7.49 | 7.35 | 7.35 | 7.35 | -0.14% | 671,786 |
| Aug 3, 2026 | 7.50 | 7.51 | 7.29 | 7.36 | 7.36 | 2.36% | 3,377,053 |
| Jul 31, 2026 | 7.23 | 7.23 | 7.18 | 7.19 | 7.19 | -0.14% | 204,621 |
| Jul 30, 2026 | 7.19 | 7.20 | 7.09 | 7.20 | 7.20 | 0.14% | 115,756 |
| Jul 29, 2026 | 7.15 | 7.25 | 7.11 | 7.19 | 7.19 | 0.56% | 283,760 |
| Jul 28, 2026 | 7.10 | 7.20 | 7.07 | 7.15 | 7.15 | 1.13% | 219,106 |
| Jul 27, 2026 | 7.05 | 7.10 | 7.03 | 7.07 | 7.07 | 0.28% | 258,473 |