ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.20
+0.08 (1.12%)
Jun 22, 2026, 4:25 PM CET
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |