Skip to main content
ABG Sundal Collier Holding ASA (OSL:ABG)
Norway flag Norway · Delayed Price · Currency is NOK
7.25
+0.02 (0.28%)
Apr 28, 2026, 4:28 PM CET

OSL:ABG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.307.317.227.257.250.28%141,907
Apr 27, 20267.297.297.227.237.230.56%197,961
Apr 24, 20267.207.267.187.197.19-0.28%168,775
Apr 23, 20267.307.307.207.217.21-0.83%239,839
Apr 22, 20267.407.407.267.277.27-1.36%272,317
Apr 21, 20267.457.477.307.377.37-0.67%206,881
Apr 20, 20267.527.657.427.427.42-1.59%294,190
Apr 17, 20267.687.747.457.547.54-5.63%933,627
Apr 16, 20268.208.207.967.997.44-0.50%349,953
Apr 15, 20268.248.248.008.037.48-2.90%341,430
Apr 14, 20268.308.348.228.277.70-0.36%229,448
Apr 13, 20268.278.328.258.307.731.22%154,396
Apr 10, 20268.158.258.148.207.640.74%176,108
Apr 9, 20268.158.168.108.147.58-257,297
Apr 8, 20268.108.158.078.147.581.37%159,833
Apr 7, 20268.038.098.008.037.48-150,614
Apr 1, 20268.028.047.978.037.480.12%832,582
Mar 31, 20268.008.027.968.027.470.25%247,297
Mar 30, 20267.948.007.838.007.451.01%161,748
Mar 27, 20268.008.007.877.927.37-166,615
Mar 26, 20267.927.967.907.927.370.25%59,743
Mar 25, 20268.038.037.897.907.36-0.75%244,043
Mar 24, 20267.947.987.897.967.41-0.50%117,811
Mar 23, 20267.848.007.768.007.450.63%305,410
Mar 20, 20267.957.987.907.957.400.38%146,108
Mar 19, 20267.927.987.927.927.37-112,258
Mar 18, 20267.997.997.917.927.37-0.38%155,887
Mar 17, 20268.008.007.897.957.40-0.50%157,534
Mar 16, 20267.888.007.887.997.441.65%127,614
Mar 13, 20267.957.957.867.867.32-1.13%140,884
Mar 12, 20267.887.977.817.957.400.89%207,964
Mar 11, 20267.857.897.827.887.340.77%78,770
Mar 10, 20267.847.967.827.827.28-0.38%950,598
Mar 9, 20267.907.907.767.857.31-1.26%616,851
Mar 6, 20268.028.037.927.957.40-1.73%880,972
Mar 5, 20268.208.208.058.097.53-0.86%6,553,588
Mar 4, 20268.198.198.118.167.60-0.49%138,149
Mar 3, 20268.128.208.108.207.640.99%234,334
Mar 2, 20268.198.198.108.127.56-1.58%144,535
Feb 27, 20268.288.308.218.257.68-0.60%148,637
Feb 26, 20268.258.308.188.307.730.48%66,051
Feb 25, 20268.198.268.138.267.691.60%123,490
Feb 24, 20268.188.258.108.137.57-1.09%263,655
Feb 23, 20268.258.268.178.227.65-60,245
Feb 20, 20268.238.348.208.227.65-642,529
Feb 19, 20268.258.358.188.227.650.86%226,008
Feb 18, 20268.088.198.088.157.590.25%78,567
Feb 17, 20268.108.198.108.137.57-0.12%131,912
Feb 16, 20268.108.168.078.147.581.12%163,009
Feb 13, 20268.208.218.058.057.50-0.98%483,924
Feb 12, 20268.368.368.108.137.570.37%451,427
Feb 11, 20268.408.408.108.107.54-1.82%287,874
Feb 10, 20268.198.318.188.257.680.86%452,024
Feb 9, 20268.208.208.108.187.621.11%133,810
Feb 6, 20268.158.168.038.097.530.37%714,605
Feb 5, 20268.128.208.068.067.51-1.35%2,371,306
Feb 4, 20268.108.208.078.177.610.74%237,764
Feb 3, 20268.008.208.008.117.551.00%286,051
Feb 2, 20268.088.087.908.037.48-0.74%129,057
Jan 30, 20268.058.118.048.097.530.12%92,578
Jan 29, 20268.038.108.038.087.52-90,365
Jan 28, 20268.098.108.058.087.520.37%44,117
Jan 27, 20268.108.108.058.057.50-0.25%124,327
Jan 26, 20268.038.088.008.077.510.37%82,903
Jan 23, 20267.908.057.908.047.491.77%283,007
Jan 22, 20267.958.027.907.907.36-0.25%171,590
Jan 21, 20267.948.017.887.927.37-1.25%280,874
Jan 20, 20267.918.027.918.027.470.88%93,687
Jan 19, 20267.987.987.907.957.40-1.00%170,662
Jan 16, 20268.058.078.028.037.48-0.25%95,581
Jan 15, 20268.058.088.018.057.50-0.25%152,961
Jan 14, 20268.008.107.978.077.510.62%113,068
Jan 13, 20268.108.108.008.027.47-1.11%312,228
Jan 12, 20268.138.138.088.117.55-0.37%234,670
Jan 9, 20268.208.208.148.147.58-0.12%645,283
Jan 8, 20268.158.208.148.157.59-0.24%177,294
Jan 7, 20268.158.188.148.177.61-0.12%119,906
Jan 6, 20268.208.208.168.187.62-0.24%73,263
Jan 5, 20268.248.248.148.207.64-0.36%275,474
Jan 2, 20268.238.248.158.237.66-114,870
Dec 30, 20258.158.258.108.237.660.86%186,549
Dec 29, 20258.308.308.108.167.60-2.28%1,089,196
Dec 23, 20258.208.358.188.357.782.33%273,977
Dec 22, 20258.278.308.168.167.60-0.85%124,689
Dec 19, 20258.308.338.238.237.66-0.60%163,278
Dec 18, 20258.228.298.188.287.710.73%151,084
Dec 17, 20258.108.248.108.227.651.48%184,544
Dec 16, 20258.208.208.108.107.54-1.34%280,514
Dec 15, 20258.248.248.188.217.640.49%174,673
Dec 12, 20258.178.208.108.177.610.25%204,425
Dec 11, 20258.208.248.158.157.59-0.12%245,157
Dec 10, 20258.198.228.168.167.60-183,180
Dec 9, 20258.058.168.008.167.602.00%545,277
Dec 8, 20258.078.077.928.007.45-0.62%396,226
Dec 5, 20257.968.057.818.057.503.34%220,213
Dec 4, 20258.008.007.757.797.25-1.89%481,527
Dec 3, 20258.038.047.947.947.39-0.75%211,343
Dec 2, 20258.058.097.988.007.45-0.37%145,452
Dec 1, 20258.138.137.998.037.48-0.99%285,519
Nov 28, 20258.058.117.978.117.550.75%266,254