Skip to main content
ABG Sundal Collier Holding ASA (OSL:ABG)
Norway flag Norway · Delayed Price · Currency is NOK
8.05
+0.26 (3.34%)
At close: Dec 5, 2025

OSL:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20257.968.057.818.058.053.34%220,213
Dec 4, 20258.008.007.757.797.79-1.89%481,527
Dec 3, 20258.038.047.947.947.94-0.75%211,343
Dec 2, 20258.058.097.988.008.00-0.37%145,452
Dec 1, 20258.138.137.998.038.03-0.99%285,519
Nov 28, 20258.058.117.978.118.110.75%266,254
Nov 27, 20258.038.108.008.058.050.63%187,759
Nov 26, 20258.108.107.918.008.00-0.37%375,844
Nov 25, 20258.148.188.038.038.03-0.62%475,740
Nov 24, 20257.808.117.808.088.084.26%1,012,715
Nov 21, 20257.527.857.457.757.754.45%1,187,735
Nov 20, 20257.487.567.427.427.42-0.54%90,749
Nov 19, 20257.417.557.407.467.460.81%296,259
Nov 18, 20257.577.577.407.407.40-1.99%265,591
Nov 17, 20257.467.587.427.557.552.03%250,049
Nov 14, 20257.317.507.317.407.402.64%910,990
Nov 13, 20257.247.307.207.217.21-0.41%681,591
Nov 12, 20257.227.267.207.247.240.98%113,572
Nov 11, 20257.167.197.167.177.17-0.14%73,191
Nov 10, 20257.207.257.167.187.180.70%299,134
Nov 7, 20257.107.217.107.137.130.42%326,678
Nov 6, 20257.037.107.007.107.100.85%290,525
Nov 5, 20256.977.066.977.047.04-0.42%38,177
Nov 4, 20257.107.107.007.077.07-0.42%203,088
Nov 3, 20257.107.107.037.107.101.00%558,072
Oct 31, 20257.067.106.997.037.03-0.42%1,060,971
Oct 30, 20257.037.077.037.067.060.43%63,022
Oct 29, 20257.057.097.037.037.030.43%120,125
Oct 28, 20257.097.106.997.007.00-0.99%116,417
Oct 27, 20256.957.116.957.077.07-0.28%293,653
Oct 24, 20257.007.137.007.097.090.14%68,355
Oct 23, 20256.967.106.967.087.082.46%8,503,998
Oct 22, 20257.057.126.916.916.91-1.43%1,454,462
Oct 21, 20257.077.077.007.017.01-0.14%117,873
Oct 20, 20256.957.096.957.027.020.43%112,489
Oct 17, 20257.017.046.976.996.99-0.29%409,797
Oct 16, 20257.067.067.017.017.01-0.14%1,189,542
Oct 15, 20257.097.217.027.027.021.59%886,366
Oct 14, 20256.926.966.906.916.910.14%173,833
Oct 13, 20256.906.986.876.906.90-0.14%100,435
Oct 10, 20256.906.996.906.916.91-0.72%178,862
Oct 9, 20256.977.016.936.966.96-0.57%1,262,825
Oct 8, 20256.987.006.907.007.001.30%222,754
Oct 7, 20256.906.926.866.916.910.44%378,513
Oct 6, 20256.906.906.856.886.88-0.72%269,198
Oct 3, 20256.986.986.916.936.930.29%53,516
Oct 2, 20256.986.986.906.916.91-1.00%93,025
Oct 1, 20256.907.006.886.986.981.01%172,256
Sep 30, 20256.946.956.916.916.91-0.43%84,374
Sep 29, 20257.007.006.946.946.94-0.29%69,788
Sep 26, 20256.986.986.946.966.960.14%49,690
Sep 25, 20256.996.996.956.956.95-0.57%708,641
Sep 24, 20256.967.006.966.996.99-0.14%64,095
Sep 23, 20256.977.006.957.007.000.43%79,933
Sep 22, 20257.007.006.956.976.97-0.14%66,960
Sep 19, 20257.007.086.956.986.98-0.29%236,090
Sep 18, 20256.907.006.907.007.001.45%387,374
Sep 17, 20256.956.956.906.906.90-0.43%108,437
Sep 16, 20256.926.956.906.936.930.14%406,866
Sep 15, 20256.906.936.856.926.921.17%272,845
Sep 12, 20256.956.956.826.846.84-0.73%95,355
Sep 11, 20256.986.986.806.896.89-422,234
Sep 10, 20256.986.986.866.896.890.15%83,199
Sep 9, 20256.936.986.866.886.88-0.72%507,850
Sep 8, 20257.007.006.866.936.93-0.29%69,981
Sep 5, 20256.996.996.876.956.950.29%102,277
Sep 4, 20257.017.016.916.936.93-101,194
Sep 3, 20256.946.996.926.936.93-0.29%136,180
Sep 2, 20256.996.996.916.956.95-0.14%65,757
Sep 1, 20257.017.016.926.966.960.29%44,372
Aug 29, 20256.996.996.906.946.940.14%447,156
Aug 28, 20256.906.936.876.936.930.43%705,629
Aug 27, 20256.906.946.876.906.90-0.72%193,103
Aug 26, 20256.926.966.926.956.95-0.14%58,415
Aug 25, 20257.007.056.966.966.96-0.29%45,580
Aug 22, 20256.916.996.916.986.980.87%81,607
Aug 21, 20256.916.986.906.926.92-97,157
Aug 20, 20257.027.026.926.926.92-0.43%48,956
Aug 19, 20256.967.056.956.956.95-0.71%2,455,357
Aug 18, 20257.007.036.937.007.00-172,967
Aug 15, 20256.987.036.987.007.00-0.43%49,116
Aug 14, 20256.987.036.987.037.030.57%226,305
Aug 13, 20256.977.006.976.996.99-0.14%308,762
Aug 12, 20256.897.036.887.007.001.45%303,955
Aug 11, 20256.866.946.826.906.90-2,937,509
Aug 8, 20256.986.986.876.906.90-0.72%141,639
Aug 7, 20256.986.986.926.956.95-0.43%236,478
Aug 6, 20256.886.986.866.986.981.16%172,831
Aug 5, 20256.906.936.906.906.90-135,846
Aug 4, 20256.926.996.906.906.90-0.14%273,931
Aug 1, 20257.037.036.916.916.91-1.43%157,738
Jul 31, 20257.017.026.957.017.010.86%131,813
Jul 30, 20256.957.006.926.956.95-0.86%35,736
Jul 29, 20257.007.046.957.017.010.14%91,035
Jul 28, 20257.007.026.967.007.001.01%128,685
Jul 25, 20256.986.986.906.936.930.14%144,107
Jul 24, 20256.886.946.886.926.920.58%154,856
Jul 23, 20256.936.996.866.886.88-0.58%110,364
Jul 22, 20256.976.986.926.926.92-0.43%75,322
Jul 21, 20257.007.006.956.956.95-0.57%68,310