Skip to main content
ABG Sundal Collier Holding ASA (OSL:ABG)
Norway flag Norway · Delayed Price · Currency is NOK
7.95
-0.14 (-1.73%)
At close: Mar 6, 2026

OSL:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20268.028.037.927.957.95-1.73%880,972
Mar 5, 20268.208.208.058.098.09-0.86%6,553,588
Mar 4, 20268.198.198.118.168.16-0.49%138,149
Mar 3, 20268.128.208.108.208.200.99%234,334
Mar 2, 20268.198.198.108.128.12-1.58%144,535
Feb 27, 20268.288.308.218.258.25-0.60%148,637
Feb 26, 20268.258.308.188.308.300.48%66,051
Feb 25, 20268.198.268.138.268.261.60%123,490
Feb 24, 20268.188.258.108.138.13-1.09%263,655
Feb 23, 20268.258.268.178.228.22-60,245
Feb 20, 20268.238.348.208.228.22-642,529
Feb 19, 20268.258.358.188.228.220.86%226,008
Feb 18, 20268.088.198.088.158.150.25%78,567
Feb 17, 20268.108.198.108.138.13-0.12%131,912
Feb 16, 20268.108.168.078.148.141.12%163,009
Feb 13, 20268.208.218.058.058.05-0.98%483,924
Feb 12, 20268.368.368.108.138.130.37%451,427
Feb 11, 20268.408.408.108.108.10-1.82%287,874
Feb 10, 20268.198.318.188.258.250.86%452,024
Feb 9, 20268.208.208.108.188.181.11%133,810
Feb 6, 20268.158.168.038.098.090.37%714,605
Feb 5, 20268.128.208.068.068.06-1.35%2,371,306
Feb 4, 20268.108.208.078.178.170.74%237,764
Feb 3, 20268.008.208.008.118.111.00%286,051
Feb 2, 20268.088.087.908.038.03-0.74%129,057
Jan 30, 20268.058.118.048.098.090.12%92,578
Jan 29, 20268.038.108.038.088.08-90,365
Jan 28, 20268.098.108.058.088.080.37%44,117
Jan 27, 20268.108.108.058.058.05-0.25%124,327
Jan 26, 20268.038.088.008.078.070.37%82,903
Jan 23, 20267.908.057.908.048.041.77%283,007
Jan 22, 20267.958.027.907.907.90-0.25%171,590
Jan 21, 20267.948.017.887.927.92-1.25%280,874
Jan 20, 20267.918.027.918.028.020.88%93,687
Jan 19, 20267.987.987.907.957.95-1.00%170,662
Jan 16, 20268.058.078.028.038.03-0.25%95,581
Jan 15, 20268.058.088.018.058.05-0.25%152,961
Jan 14, 20268.008.107.978.078.070.62%113,068
Jan 13, 20268.108.108.008.028.02-1.11%312,228
Jan 12, 20268.138.138.088.118.11-0.37%234,670
Jan 9, 20268.208.208.148.148.14-0.12%645,283
Jan 8, 20268.158.208.148.158.15-0.24%177,294
Jan 7, 20268.158.188.148.178.17-0.12%119,906
Jan 6, 20268.208.208.168.188.18-0.24%73,263
Jan 5, 20268.248.248.148.208.20-0.36%275,474
Jan 2, 20268.238.248.158.238.23-114,870
Dec 30, 20258.158.258.108.238.230.86%186,549
Dec 29, 20258.308.308.108.168.16-2.28%1,089,196
Dec 23, 20258.208.358.188.358.352.33%273,977
Dec 22, 20258.278.308.168.168.16-0.85%124,689
Dec 19, 20258.308.338.238.238.23-0.60%163,278
Dec 18, 20258.228.298.188.288.280.73%151,084
Dec 17, 20258.108.248.108.228.221.48%184,544
Dec 16, 20258.208.208.108.108.10-1.34%280,514
Dec 15, 20258.248.248.188.218.210.49%174,673
Dec 12, 20258.178.208.108.178.170.25%204,425
Dec 11, 20258.208.248.158.158.15-0.12%245,157
Dec 10, 20258.198.228.168.168.16-183,180
Dec 9, 20258.058.168.008.168.162.00%545,277
Dec 8, 20258.078.077.928.008.00-0.62%396,226
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