Oslo - Delayed Quote NOK

ABG Sundal Collier Holding ASA (ABG.OL)

6.65
+0.02
+(0.30%)
At close: 4:25:16 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 27, 20256.636.656.606.656.651,132,051
May 26, 20256.656.656.556.636.63145,806
May 23, 20256.706.756.576.606.60518,988
May 22, 20256.706.736.656.676.6789,474
May 21, 20256.676.756.676.696.69142,859
May 20, 20256.736.736.676.706.7079,482
May 19, 20256.756.756.686.716.71142,307
May 16, 20256.466.756.466.756.75609,707
May 15, 20256.566.566.406.446.44284,889
May 14, 20256.506.566.486.486.48283,162
May 13, 20256.576.576.516.516.51108,287
May 12, 20256.586.606.516.556.55211,336
May 9, 20256.586.586.526.576.57141,875
May 8, 20256.506.586.506.546.54497,673
May 7, 20256.646.646.556.586.58215,047
May 6, 20256.586.666.556.586.58213,311
May 5, 20256.636.636.546.576.5754,770
May 2, 20256.596.626.516.546.54284,200
Apr 30, 20256.656.656.516.556.55194,218
Apr 29, 20256.516.596.506.526.5267,867
Apr 28, 20256.706.706.506.506.50136,156
Apr 25, 2025 0.5 Dividend
Apr 25, 20256.706.706.546.596.59480,126
Apr 24, 20257.057.156.957.036.53384,093
Apr 23, 20256.957.056.907.006.50288,360
Apr 22, 20256.876.926.806.876.38195,083
Apr 16, 20256.786.876.776.836.3491,017
Apr 15, 20256.856.906.786.796.31125,275
Apr 14, 20256.686.986.656.806.32285,106
Apr 11, 20256.876.876.626.666.19454,549
Apr 10, 20256.806.996.766.766.28216,117
Apr 9, 20256.666.766.506.606.13660,769
Apr 8, 20256.986.986.596.726.241,005,642
Apr 7, 20256.566.756.356.736.251,134,665
Apr 4, 20257.027.166.906.936.44444,439
Apr 3, 20257.107.297.067.256.73410,562
Apr 2, 20257.377.377.177.216.70535,263
Apr 1, 20257.297.327.257.306.78293,598
Mar 31, 20257.247.297.147.286.76714,637
Mar 28, 20257.307.307.137.266.74164,019
Mar 27, 20257.307.307.127.156.6477,435
Mar 26, 20257.327.327.277.296.7772,359
Mar 25, 20257.167.327.167.266.74219,229
Mar 24, 20257.067.197.067.176.66292,622
Mar 21, 20257.097.096.977.056.55172,755
Mar 20, 20257.167.166.887.006.50188,224
Mar 19, 20257.057.097.017.046.5489,038
Mar 18, 20257.017.167.017.016.51162,092
Mar 17, 20257.097.127.017.016.51301,421
Mar 14, 20257.097.096.806.906.41169,024
Mar 13, 20256.856.996.826.866.37119,015
Mar 12, 20256.866.986.856.856.36120,410
Mar 11, 20256.926.986.866.866.37118,993
Mar 10, 20256.907.016.906.936.44209,893
Mar 7, 20256.967.006.866.926.43101,756
Mar 6, 20257.007.006.866.866.3773,850
Mar 5, 20256.957.006.926.926.43233,386
Mar 4, 20257.037.036.886.886.39182,057
Mar 3, 20257.047.056.967.036.53139,711
Feb 28, 20257.207.206.967.006.501,028,770
Feb 27, 20257.107.197.107.106.60571,230
Feb 26, 20257.157.237.117.206.6910,293,051
Feb 25, 20256.997.126.997.086.58364,518
Feb 24, 20256.946.946.906.906.4169,916
Feb 21, 20256.886.966.866.946.45122,995
Feb 20, 20256.866.966.866.886.39120,495
Feb 19, 20257.007.006.866.866.37164,445
Feb 18, 20257.107.106.866.866.37717,398
Feb 17, 20257.067.106.946.966.46260,373
Feb 14, 20257.407.406.787.046.54699,115
Feb 13, 20257.307.327.137.326.80447,355
Feb 12, 20257.377.457.327.376.85315,192
Feb 11, 20257.287.407.287.376.85234,071
Feb 10, 20257.267.407.257.356.83740,188
Feb 7, 20256.907.236.907.236.72204,145
Feb 6, 20257.007.076.937.056.55584,368
Feb 5, 20256.926.986.926.966.4674,782
Feb 4, 20256.906.986.906.966.46100,940
Feb 3, 20256.906.976.876.936.44154,699
Jan 31, 20256.997.016.966.976.47401,549
Jan 30, 20256.966.976.946.966.4692,212
Jan 29, 20256.966.976.906.966.46134,191
Jan 28, 20256.976.976.816.926.431,986,488
Jan 27, 20256.986.986.756.826.33227,315
Jan 24, 20256.986.986.906.916.42203,158
Jan 23, 20256.896.966.886.966.46392,629
Jan 22, 20256.886.996.886.896.40210,407
Jan 21, 20256.987.016.886.886.39121,918
Jan 20, 20256.957.036.936.986.482,232,883
Jan 17, 20256.906.966.886.886.395,311,079
Jan 16, 20256.927.006.926.986.4837,856
Jan 15, 20256.857.066.857.026.52485,202
Jan 14, 20256.776.936.776.876.381,638,560
Jan 13, 20256.956.956.786.786.30159,061
Jan 10, 20256.997.006.896.906.4159,866
Jan 9, 20256.936.976.846.856.36162,648
Jan 8, 20256.907.006.906.916.4267,587
Jan 7, 20256.977.056.956.956.4695,859
Jan 6, 20257.097.097.007.056.5539,914
Jan 3, 20257.017.096.967.096.59106,351
Jan 2, 20257.057.097.027.056.55134,502
Dec 30, 20246.967.086.967.086.58207,444
Dec 27, 20247.087.087.027.046.54146,180
Dec 23, 20246.837.106.837.086.58328,077
Dec 20, 20246.806.876.746.866.371,392,015
Dec 19, 20246.826.826.766.806.3295,015
Dec 18, 20246.876.876.786.826.331,042,809
Dec 17, 20246.806.836.736.806.32150,701
Dec 16, 20246.806.886.756.836.34160,597
Dec 13, 20246.906.906.706.796.31366,908
Dec 12, 20246.696.856.696.856.36294,738
Dec 11, 20246.806.806.756.766.28254,200
Dec 10, 20246.926.926.756.786.30105,498
Dec 9, 20246.806.846.786.786.30598,788
Dec 6, 20246.816.936.756.906.41809,345
Dec 5, 20246.836.866.786.796.3181,453
Dec 4, 20246.886.906.796.866.37175,642
Dec 3, 20246.806.856.756.856.36125,494
Dec 2, 20246.806.846.806.816.33104,738
Nov 29, 20246.906.986.656.656.18241,873
Nov 28, 20246.866.986.866.936.4447,340
Nov 27, 20246.997.006.906.906.4145,998
Nov 26, 20247.027.026.926.996.49140,852
Nov 25, 20247.067.066.917.026.5274,601
Nov 22, 20246.987.056.947.036.5385,791
Nov 21, 20246.907.086.847.086.58212,978
Nov 20, 20246.907.086.906.916.42180,770
Nov 19, 20247.107.106.946.946.45150,037
Nov 18, 20247.097.096.907.016.51292,657
Nov 15, 20247.157.156.937.006.5064,533
Nov 14, 20247.037.096.967.096.5999,547
Nov 13, 20246.897.106.897.006.50131,634
Nov 12, 20247.147.146.987.106.60158,118
Nov 11, 20246.947.146.907.116.60159,938
Nov 8, 20247.057.056.907.036.53112,073
Nov 7, 20246.887.056.887.056.55192,905
Nov 6, 20247.047.046.896.976.47103,689
Nov 5, 20246.837.046.837.026.5292,899
Nov 4, 20246.756.956.756.866.37137,761
Nov 1, 20246.806.966.796.966.46284,900
Oct 31, 20246.807.006.796.916.42402,208
Oct 30, 20247.207.206.806.936.44327,795
Oct 29, 20247.127.126.946.946.45205,358
Oct 28, 20247.127.157.047.046.5444,958
Oct 25, 20247.157.197.097.126.61291,347
Oct 24, 20247.207.237.107.126.6198,802
Oct 23, 20247.237.237.117.206.6974,826
Oct 22, 20247.267.347.177.236.721,375,116
Oct 21, 20247.017.357.017.266.741,590,258
Oct 18, 20247.007.056.867.036.531,601,912
Oct 17, 20247.007.166.726.856.361,063,471
Oct 16, 20246.936.956.806.896.401,182,265
Oct 15, 20246.856.896.736.876.38226,489
Oct 14, 20246.646.836.626.836.34368,428
Oct 11, 20246.606.606.556.576.1054,472
Oct 10, 20246.696.696.506.546.0790,408
Oct 9, 20246.566.656.546.626.1566,365
Oct 8, 20246.656.656.536.566.0971,019
Oct 7, 20246.706.706.616.656.1842,715
Oct 4, 20246.706.706.576.656.18203,298
Oct 3, 20246.756.756.656.686.20279,999
Oct 2, 20246.726.726.596.626.15203,869
Oct 1, 20246.756.766.666.696.21701,111
Sep 30, 20246.506.646.506.606.13228,744
Sep 27, 20246.706.706.526.556.08103,168
Sep 26, 20246.686.686.556.556.08196,801
Sep 25, 20246.506.636.506.636.161,141,360
Sep 24, 20246.476.486.406.466.00118,215
Sep 23, 20246.566.566.456.476.01100,832
Sep 20, 20246.606.606.496.546.07203,421
Sep 19, 20246.356.606.356.566.092,654,851
Sep 18, 20246.316.356.306.345.89302,671
Sep 17, 20246.406.406.316.315.86282,055
Sep 16, 20246.336.436.326.345.89467,485
Sep 13, 20246.356.356.216.325.874,731,548
Sep 12, 20246.186.256.186.235.79239,168
Sep 11, 20246.256.256.166.195.75410,347
Sep 10, 20246.246.306.236.235.79119,771
Sep 9, 20246.406.406.246.275.8289,932
Sep 6, 20246.406.406.246.245.80193,090
Sep 5, 20246.416.466.316.405.94305,101
Sep 4, 20246.406.406.266.305.85413,360
Sep 3, 20246.586.586.416.415.9576,818
Sep 2, 20246.526.646.436.486.02412,833
Aug 30, 20246.436.506.436.506.04245,820
Aug 29, 20246.396.506.276.506.04434,356
Aug 28, 20246.206.376.166.315.86272,221
Aug 27, 20246.186.316.176.215.77209,458
Aug 26, 20246.206.246.176.205.76116,873
Aug 23, 20246.326.326.156.205.76294,904
Aug 22, 20246.326.326.206.275.8266,040
Aug 21, 20246.346.346.176.325.87105,532
Aug 20, 20246.346.346.166.255.8167,727
Aug 19, 20246.266.346.166.225.78512,948
Aug 16, 20246.356.356.246.265.81267,002
Aug 15, 20246.336.386.296.365.9182,652
Aug 14, 20246.306.406.236.335.88875,447
Aug 13, 20246.406.406.176.225.78324,783
Aug 12, 20246.306.426.286.285.83125,347
Aug 9, 20246.496.496.306.315.86251,630
Aug 8, 20246.496.496.316.466.00121,554
Aug 7, 20246.306.466.306.395.94142,322
Aug 6, 20246.316.436.236.305.85102,796
Aug 5, 20246.446.446.216.275.82402,557
Aug 2, 20246.606.706.536.536.07384,718
Aug 1, 20246.656.686.586.626.1584,487
Jul 31, 20246.546.666.546.586.11110,385
Jul 30, 20246.696.706.606.636.1694,165
Jul 29, 20246.556.706.556.606.13104,015
Jul 26, 20246.516.616.516.576.10104,987
Jul 25, 20246.636.636.526.526.0666,688
Jul 24, 20246.646.646.526.636.1659,862
Jul 23, 20246.746.746.546.616.1499,100
Jul 22, 20246.606.626.506.516.05167,593
Jul 19, 20246.636.676.576.586.11233,449
Jul 18, 20246.586.646.546.646.17183,979
Jul 17, 20246.546.646.466.586.11352,812
Jul 16, 20246.606.636.486.526.06208,251
Jul 15, 20246.606.626.546.616.14278,765
Jul 12, 20246.666.716.586.666.19184,607
Jul 11, 20246.716.766.536.676.20517,091
Jul 10, 20246.766.786.716.756.274,167,112
Jul 9, 20246.806.846.716.766.28164,769
Jul 8, 20246.856.856.636.696.21323,888
Jul 5, 20246.506.986.506.806.321,832,172
Jul 4, 20246.396.406.296.405.94405,485
Jul 3, 20246.226.396.226.365.91280,648
Jul 2, 20246.156.286.156.215.77338,208
Jul 1, 20246.156.236.106.155.71130,389
Jun 28, 20246.106.156.096.155.71516,661
Jun 27, 20246.106.156.106.135.6988,966
Jun 26, 20246.156.226.126.125.6860,948
Jun 25, 20246.296.296.106.155.7161,554
Jun 24, 20246.276.276.136.145.7074,426
Jun 21, 20246.206.376.036.185.74319,776
Jun 20, 20246.106.156.046.085.65174,440
Jun 19, 20246.186.206.106.115.68209,477
Jun 18, 20246.256.256.066.115.68195,583
Jun 17, 20246.166.166.106.105.6769,666
Jun 14, 20246.206.226.116.145.70305,488
Jun 13, 20246.226.276.156.205.7673,614
Jun 12, 20246.306.306.166.225.7843,146
Jun 11, 20246.396.396.156.175.73130,922
Jun 10, 20246.426.436.256.345.8944,324
Jun 7, 20246.266.356.196.215.77172,327
Jun 6, 20246.276.396.256.255.81242,077
Jun 5, 20246.336.356.286.315.86139,353
Jun 4, 20246.356.466.326.355.90198,215
Jun 3, 20246.406.436.266.385.93816,146
May 31, 20246.326.426.276.405.94421,473
May 30, 20246.246.306.206.265.81662,089
May 29, 20246.246.246.106.155.715,436,164
May 28, 20246.206.326.206.245.80285,545
May 27, 20246.226.226.156.155.7164,110

Related Tickers

INVEO.IS Inveo Yatirim Holding A.S.
6.14
-3.00%
 
CS.ST CoinShares International Limited
105.00
0.00%
 
BGC BGC Group, Inc.
9.50
+1.99%
 
MARA MARA Holdings, Inc.
16.42
+11.44%
 
HOOD Robinhood Markets, Inc.
66.01
+4.50%