ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.19
-0.01 (-0.14%)
Jul 31, 2026, 4:25 PM CET
OSL:ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 7.10 | 7.16 | 7.04 | 7.05 | 7.05 | -0.70% | 150,678 |
| Jul 23, 2026 | 7.10 | 7.13 | 7.05 | 7.10 | 7.10 | 0.57% | 170,859 |
| Jul 22, 2026 | 7.05 | 7.18 | 7.05 | 7.06 | 7.06 | -0.84% | 151,504 |
| Jul 21, 2026 | 7.23 | 7.23 | 7.07 | 7.12 | 7.12 | 0.14% | 115,151 |
| Jul 20, 2026 | 7.03 | 7.13 | 7.02 | 7.11 | 7.11 | 0.85% | 251,793 |
| Jul 17, 2026 | 7.04 | 7.10 | 7.04 | 7.05 | 7.05 | -0.28% | 350,902 |
| Jul 16, 2026 | 7.10 | 7.13 | 7.01 | 7.07 | 7.07 | -0.14% | 343,858 |
| Jul 15, 2026 | 7.08 | 7.10 | 7.05 | 7.08 | 7.08 | -0.70% | 463,028 |
| Jul 14, 2026 | 7.11 | 7.20 | 7.09 | 7.13 | 7.13 | -0.42% | 307,879 |
| Jul 13, 2026 | 7.25 | 7.31 | 7.16 | 7.16 | 7.16 | 0.42% | 185,511 |
| Jul 10, 2026 | 7.15 | 7.24 | 7.13 | 7.13 | 7.13 | -1.11% | 134,878 |
| Jul 9, 2026 | 7.30 | 7.30 | 7.17 | 7.21 | 7.21 | -1.23% | 80,143 |
| Jul 8, 2026 | 7.48 | 7.48 | 7.22 | 7.30 | 7.30 | -1.62% | 177,852 |
| Jul 7, 2026 | 7.40 | 7.49 | 7.28 | 7.42 | 7.42 | 2.77% | 449,268 |
| Jul 6, 2026 | 7.21 | 7.40 | 7.16 | 7.22 | 7.22 | -1.10% | 175,725 |
| Jul 3, 2026 | 7.14 | 7.35 | 7.14 | 7.30 | 7.30 | 0.97% | 123,315 |
| Jul 2, 2026 | 7.15 | 7.28 | 7.06 | 7.23 | 7.23 | 2.26% | 667,826 |
| Jul 1, 2026 | 7.11 | 7.12 | 7.06 | 7.07 | 7.07 | -0.56% | 158,454 |
| Jun 30, 2026 | 7.08 | 7.27 | 7.08 | 7.11 | 7.11 | -2.60% | 70,799 |
| Jun 29, 2026 | 7.06 | 7.30 | 7.03 | 7.30 | 7.30 | 3.40% | 151,417 |
| Jun 26, 2026 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | - | 57,025 |
| Jun 25, 2026 | 7.30 | 7.30 | 7.06 | 7.06 | 7.06 | -0.70% | 151,345 |
| Jun 24, 2026 | 7.12 | 7.15 | 7.10 | 7.11 | 7.11 | -0.14% | 34,929 |
| Jun 23, 2026 | 7.09 | 7.28 | 7.09 | 7.12 | 7.12 | -1.11% | 121,264 |
| Jun 22, 2026 | 7.12 | 7.20 | 7.06 | 7.20 | 7.20 | 1.12% | 69,163 |
| Jun 19, 2026 | 7.05 | 7.13 | 7.05 | 7.12 | 7.12 | 1.57% | 70,570 |
| Jun 18, 2026 | 7.10 | 7.10 | 7.01 | 7.01 | 7.01 | -1.41% | 248,313 |
| Jun 17, 2026 | 7.15 | 7.16 | 7.05 | 7.11 | 7.11 | -0.56% | 158,408 |
| Jun 16, 2026 | 7.40 | 7.40 | 7.15 | 7.15 | 7.15 | -3.38% | 426,486 |
| Jun 15, 2026 | 7.42 | 7.47 | 7.40 | 7.40 | 7.40 | 0.82% | 236,375 |
| Jun 12, 2026 | 7.36 | 7.39 | 7.34 | 7.34 | 7.34 | - | 62,344 |
| Jun 11, 2026 | 7.43 | 7.43 | 7.34 | 7.34 | 7.34 | - | 65,952 |
| Jun 10, 2026 | 7.34 | 7.42 | 7.34 | 7.34 | 7.34 | -1.21% | 293,980 |
| Jun 9, 2026 | 7.35 | 7.43 | 7.35 | 7.43 | 7.43 | 1.09% | 113,414 |
| Jun 8, 2026 | 7.49 | 7.49 | 7.33 | 7.35 | 7.35 | -1.34% | 106,611 |
| Jun 5, 2026 | 7.45 | 7.45 | 7.35 | 7.45 | 7.45 | 0.68% | 129,978 |
| Jun 4, 2026 | 7.30 | 7.42 | 7.30 | 7.40 | 7.40 | 2.35% | 279,282 |
| Jun 3, 2026 | 7.40 | 7.40 | 7.21 | 7.23 | 7.23 | -1.63% | 134,806 |
| 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 |