ABG Sundal Collier Holding ASA (OSL:ABG)
Norway
· Delayed Price · Currency is NOK 8.05
+0.26 (3.34%)
At close: Dec 5, 2025
OSL:ABG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.96 | 8.05 | 7.81 | 8.05 | 8.05 | 3.34% | 220,213 |
| Dec 4, 2025 | 8.00 | 8.00 | 7.75 | 7.79 | 7.79 | -1.89% | 481,527 |
| Dec 3, 2025 | 8.03 | 8.04 | 7.94 | 7.94 | 7.94 | -0.75% | 211,343 |
| Dec 2, 2025 | 8.05 | 8.09 | 7.98 | 8.00 | 8.00 | -0.37% | 145,452 |
| Dec 1, 2025 | 8.13 | 8.13 | 7.99 | 8.03 | 8.03 | -0.99% | 285,519 |
| Nov 28, 2025 | 8.05 | 8.11 | 7.97 | 8.11 | 8.11 | 0.75% | 266,254 |
| Nov 27, 2025 | 8.03 | 8.10 | 8.00 | 8.05 | 8.05 | 0.63% | 187,759 |
| Nov 26, 2025 | 8.10 | 8.10 | 7.91 | 8.00 | 8.00 | -0.37% | 375,844 |
| Nov 25, 2025 | 8.14 | 8.18 | 8.03 | 8.03 | 8.03 | -0.62% | 475,740 |
| Nov 24, 2025 | 7.80 | 8.11 | 7.80 | 8.08 | 8.08 | 4.26% | 1,012,715 |
| Nov 21, 2025 | 7.52 | 7.85 | 7.45 | 7.75 | 7.75 | 4.45% | 1,187,735 |
| Nov 20, 2025 | 7.48 | 7.56 | 7.42 | 7.42 | 7.42 | -0.54% | 90,749 |
| Nov 19, 2025 | 7.41 | 7.55 | 7.40 | 7.46 | 7.46 | 0.81% | 296,259 |
| Nov 18, 2025 | 7.57 | 7.57 | 7.40 | 7.40 | 7.40 | -1.99% | 265,591 |
| Nov 17, 2025 | 7.46 | 7.58 | 7.42 | 7.55 | 7.55 | 2.03% | 250,049 |
| Nov 14, 2025 | 7.31 | 7.50 | 7.31 | 7.40 | 7.40 | 2.64% | 910,990 |
| Nov 13, 2025 | 7.24 | 7.30 | 7.20 | 7.21 | 7.21 | -0.41% | 681,591 |
| Nov 12, 2025 | 7.22 | 7.26 | 7.20 | 7.24 | 7.24 | 0.98% | 113,572 |
| Nov 11, 2025 | 7.16 | 7.19 | 7.16 | 7.17 | 7.17 | -0.14% | 73,191 |
| Nov 10, 2025 | 7.20 | 7.25 | 7.16 | 7.18 | 7.18 | 0.70% | 299,134 |
| Nov 7, 2025 | 7.10 | 7.21 | 7.10 | 7.13 | 7.13 | 0.42% | 326,678 |
| Nov 6, 2025 | 7.03 | 7.10 | 7.00 | 7.10 | 7.10 | 0.85% | 290,525 |
| Nov 5, 2025 | 6.97 | 7.06 | 6.97 | 7.04 | 7.04 | -0.42% | 38,177 |
| Nov 4, 2025 | 7.10 | 7.10 | 7.00 | 7.07 | 7.07 | -0.42% | 203,088 |
| Nov 3, 2025 | 7.10 | 7.10 | 7.03 | 7.10 | 7.10 | 1.00% | 558,072 |
| Oct 31, 2025 | 7.06 | 7.10 | 6.99 | 7.03 | 7.03 | -0.42% | 1,060,971 |
| Oct 30, 2025 | 7.03 | 7.07 | 7.03 | 7.06 | 7.06 | 0.43% | 63,022 |
| Oct 29, 2025 | 7.05 | 7.09 | 7.03 | 7.03 | 7.03 | 0.43% | 120,125 |
| Oct 28, 2025 | 7.09 | 7.10 | 6.99 | 7.00 | 7.00 | -0.99% | 116,417 |
| Oct 27, 2025 | 6.95 | 7.11 | 6.95 | 7.07 | 7.07 | -0.28% | 293,653 |
| Oct 24, 2025 | 7.00 | 7.13 | 7.00 | 7.09 | 7.09 | 0.14% | 68,355 |
| Oct 23, 2025 | 6.96 | 7.10 | 6.96 | 7.08 | 7.08 | 2.46% | 8,503,998 |
| Oct 22, 2025 | 7.05 | 7.12 | 6.91 | 6.91 | 6.91 | -1.43% | 1,454,462 |
| Oct 21, 2025 | 7.07 | 7.07 | 7.00 | 7.01 | 7.01 | -0.14% | 117,873 |
| Oct 20, 2025 | 6.95 | 7.09 | 6.95 | 7.02 | 7.02 | 0.43% | 112,489 |
| Oct 17, 2025 | 7.01 | 7.04 | 6.97 | 6.99 | 6.99 | -0.29% | 409,797 |
| Oct 16, 2025 | 7.06 | 7.06 | 7.01 | 7.01 | 7.01 | -0.14% | 1,189,542 |
| Oct 15, 2025 | 7.09 | 7.21 | 7.02 | 7.02 | 7.02 | 1.59% | 886,366 |
| Oct 14, 2025 | 6.92 | 6.96 | 6.90 | 6.91 | 6.91 | 0.14% | 173,833 |
| Oct 13, 2025 | 6.90 | 6.98 | 6.87 | 6.90 | 6.90 | -0.14% | 100,435 |
| Oct 10, 2025 | 6.90 | 6.99 | 6.90 | 6.91 | 6.91 | -0.72% | 178,862 |
| Oct 9, 2025 | 6.97 | 7.01 | 6.93 | 6.96 | 6.96 | -0.57% | 1,262,825 |
| Oct 8, 2025 | 6.98 | 7.00 | 6.90 | 7.00 | 7.00 | 1.30% | 222,754 |
| Oct 7, 2025 | 6.90 | 6.92 | 6.86 | 6.91 | 6.91 | 0.44% | 378,513 |
| Oct 6, 2025 | 6.90 | 6.90 | 6.85 | 6.88 | 6.88 | -0.72% | 269,198 |
| Oct 3, 2025 | 6.98 | 6.98 | 6.91 | 6.93 | 6.93 | 0.29% | 53,516 |
| Oct 2, 2025 | 6.98 | 6.98 | 6.90 | 6.91 | 6.91 | -1.00% | 93,025 |
| Oct 1, 2025 | 6.90 | 7.00 | 6.88 | 6.98 | 6.98 | 1.01% | 172,256 |
| Sep 30, 2025 | 6.94 | 6.95 | 6.91 | 6.91 | 6.91 | -0.43% | 84,374 |
| Sep 29, 2025 | 7.00 | 7.00 | 6.94 | 6.94 | 6.94 | -0.29% | 69,788 |