ABG Sundal Collier Holding ASA (ABGSF)
OTCMKTS · Delayed Price · Currency is USD
0.7706
+0.0949 (14.04%)
At close: Dec 5, 2025
ABGSF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.77 | 0.77 | 0.77 | 0.77 | 0.77 | 14.04% | 100 |
| Nov 3, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.27% | 670 |
| Oct 21, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -3.49% | 100,000 |
| Oct 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 5.45% | 1,000 |
| Oct 10, 2025 | 0.66 | 0.67 | 0.66 | 0.67 | 0.67 | -1.73% | 100,001 |
| Sep 29, 2025 | 0.70 | 0.70 | 0.68 | 0.68 | 0.68 | -4.20% | 100,000 |
| Sep 19, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | 1.01% | 100 |
| Sep 15, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 4.99% | 13,000 |
| Aug 14, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 1.79% | 1,000 |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -0.14% | 1,000 |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.90% | 100,000 |
| Jul 23, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | -4.49% | 200 |
| Jul 17, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 2.94% | 3,001 |
| Jul 14, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 1.19% | 1,000 |
| Jul 11, 2025 | 0.68 | 0.68 | 0.67 | 0.67 | 0.67 | -4.26% | 100,001 |
| Jul 7, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.65% | 123 |