ABG Sundal Collier Holding ASA (OSL:ABG)
Norway · Delayed Price · Currency is NOK 7.11
-0.02 (-0.28%)
Oct 23, 2026, 4:25 PM CEST
OSL:ABG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.20 | 7.20 | 7.09 | 7.11 | 7.11 | -0.28% | 216,351 |
| Oct 22, 2026 | 7.16 | 7.20 | 7.10 | 7.13 | 7.13 | -1.38% | 252,346 |
| Oct 21, 2026 | 7.15 | 7.23 | 7.15 | 7.23 | 7.23 | 0.84% | 260,801 |
| Oct 20, 2026 | 7.29 | 7.29 | 7.08 | 7.17 | 7.17 | -0.55% | 245,650 |
| Oct 19, 2026 | 7.29 | 7.29 | 7.15 | 7.21 | 7.21 | -0.41% | 183,330 |
| Oct 16, 2026 | 7.12 | 7.28 | 7.12 | 7.24 | 7.24 | 1.69% | 477,168 |
| Oct 15, 2026 | 7.15 | 7.17 | 7.03 | 7.12 | 7.12 | -0.42% | 1,779,474 |
| Oct 14, 2026 | 7.10 | 7.20 | 7.10 | 7.15 | 7.15 | -0.42% | 675,628 |
| Oct 13, 2026 | 7.34 | 7.46 | 7.17 | 7.18 | 7.18 | -0.14% | 911,312 |
| Oct 12, 2026 | 7.39 | 7.39 | 7.19 | 7.19 | 7.19 | -0.69% | 246,839 |
| Oct 9, 2026 | 7.39 | 7.39 | 7.22 | 7.24 | 7.24 | 0.28% | 7,128,180 |
| Oct 8, 2026 | 7.35 | 7.37 | 7.22 | 7.22 | 7.22 | -1.77% | 413,360 |
| Oct 7, 2026 | 7.40 | 7.42 | 7.35 | 7.35 | 7.35 | -0.14% | 233,653 |
| Oct 6, 2026 | 7.40 | 7.42 | 7.35 | 7.36 | 7.36 | 0.14% | 163,170 |
| Oct 5, 2026 | 7.35 | 7.47 | 7.35 | 7.35 | 7.35 | 0.55% | 207,748 |
| 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 |