ABGSF - ABG Sundal Collier Holding ASA

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.42000.42000.42000.42000.4200-
Jul 15, 20190.42000.42000.42000.42000.4200100
Jul 12, 20190.42000.42000.42000.42000.4200-
Jul 11, 20190.42000.42000.42000.42000.4200-
Jul 10, 20190.42000.42000.42000.42000.42003,000
Jul 09, 20190.42000.42000.42000.42000.4200100
Jul 08, 20190.42000.42000.42000.42000.4200-
Jul 05, 20190.42000.42000.42000.42000.4200-
Jul 03, 20190.42000.42000.42000.42000.4200-
Jul 02, 20190.42000.42000.42000.42000.4200-
Jul 01, 20190.42000.42000.42000.42000.4200-
Jun 28, 20190.42000.42000.42000.42000.4200-
Jun 27, 20190.42000.42000.42000.42000.4200-
Jun 26, 20190.42000.42000.42000.42000.4200-
Jun 25, 20190.42000.42000.42000.42000.4200-
Jun 24, 20190.42000.42000.42000.42000.4200-
Jun 21, 20190.42000.42000.42000.42000.4200-
Jun 20, 20190.42000.42000.42000.42000.4200-
Jun 19, 20190.42000.42000.42000.42000.4200-
Jun 18, 20190.42000.42000.42000.42000.4200-
Jun 17, 20190.42000.42000.42000.42000.4200-
Jun 14, 20190.42000.42000.42000.42000.4200-
Jun 13, 20190.42000.42000.42000.42000.4200-
Jun 12, 20190.42000.42000.42000.42000.4200-
Jun 11, 20190.42000.42000.42000.42000.4200-
Jun 10, 20190.42000.42000.42000.42000.4200-
Jun 07, 20190.42000.42000.42000.42000.4200-
Jun 06, 20190.42000.42000.42000.42000.4200-
Jun 05, 20190.42000.42000.42000.42000.4200-
Jun 04, 20190.42000.42000.42000.42000.4200-
Jun 03, 20190.42000.42000.42000.42000.4200-
May 31, 20190.42000.42000.42000.42000.4200-
May 30, 20190.42000.42000.42000.42000.4200-
May 29, 20190.42000.42000.42000.42000.4200-
May 28, 20190.42000.42000.42000.42000.4200-
May 24, 20190.42000.42000.42000.42000.4200-
May 23, 20190.42000.42000.42000.42000.4200-
May 22, 20190.42000.42000.42000.42000.4200-
May 21, 20190.42000.42000.42000.42000.4200-
May 20, 20190.42000.42000.42000.42000.4200-
May 17, 20190.42000.42000.42000.42000.4200-
May 16, 20190.42000.42000.42000.42000.4200-
May 15, 20190.42000.42000.42000.42000.4200-
May 14, 20190.42000.42000.42000.42000.4200800
May 13, 20190.40000.40000.40000.40000.4000-
May 10, 20190.40000.40000.40000.40000.4000-
May 09, 20190.40000.40000.40000.40000.4000-
May 08, 20190.40000.40000.40000.40000.4000-
May 07, 20190.40000.40000.40000.40000.4000-
May 06, 20190.40000.40000.40000.40000.4000-
May 03, 20190.40000.40000.40000.40000.4000-
May 02, 20190.40000.40000.40000.40000.4000100
May 02, 20190.002 Dividend
May 01, 20190.40000.40000.40000.40000.3980-
Apr 30, 20190.40000.40000.40000.40000.3980-
Apr 29, 20190.40000.40000.40000.40000.3980-
Apr 26, 20190.40000.40000.40000.40000.3980-
Apr 25, 20190.40000.40000.40000.40000.3980-
Apr 24, 20190.40000.40000.40000.40000.3980-
Apr 23, 20190.40000.40000.40000.40000.3980-
Apr 22, 20190.40000.40000.40000.40000.3980-
Apr 18, 20190.40000.40000.40000.40000.3980-
Apr 17, 20190.40000.40000.40000.40000.3980-
Apr 16, 20190.40000.40000.40000.40000.3980-
Apr 15, 20190.40000.40000.40000.40000.3980-
Apr 12, 20190.40000.40000.40000.40000.3980-
Apr 11, 20190.40000.40000.40000.40000.3980-
Apr 10, 20190.40000.40000.40000.40000.3980-
Apr 09, 20190.40000.40000.40000.40000.39804,000
Apr 08, 20190.46000.46000.46000.46000.4577-
Apr 05, 20190.46000.46000.46000.46000.4577-
Apr 04, 20190.46000.46000.46000.46000.4577-
Apr 03, 20190.46000.46000.46000.46000.4577-
Apr 02, 20190.46000.46000.46000.46000.4577-
Apr 01, 20190.46000.46000.46000.46000.4577-
Mar 29, 20190.46000.46000.46000.46000.4577-
Mar 28, 20190.46000.46000.46000.46000.4577-
Mar 27, 20190.46000.46000.46000.46000.4577-
Mar 26, 20190.46000.46000.46000.46000.4577-
Mar 25, 20190.46000.46000.46000.46000.4577-
Mar 22, 20190.46000.46000.46000.46000.4577-
Mar 21, 20190.46000.46000.46000.46000.4577-
Mar 20, 20190.46000.46000.46000.46000.4577-
Mar 19, 20190.46000.46000.46000.46000.4577-
Mar 18, 20190.46000.46000.46000.46000.4577-
Mar 15, 20190.46000.46000.46000.46000.4577-
Mar 14, 20190.46000.46000.46000.46000.4577-
Mar 13, 20190.46000.46000.46000.46000.45774,000
Mar 12, 20190.55000.55000.55000.55000.5473-
Mar 11, 20190.55000.55000.55000.55000.5473-
Mar 08, 20190.55000.55000.55000.55000.5473-
Mar 07, 20190.55000.55000.55000.55000.5473-
Mar 06, 20190.55000.55000.55000.55000.5473-
Mar 05, 20190.55000.55000.55000.55000.5473-
Mar 04, 20190.55000.55000.55000.55000.5473-
Mar 01, 20190.55000.55000.55000.55000.5473-
Feb 28, 20190.55000.55000.55000.55000.5473-
Feb 27, 20190.55000.55000.55000.55000.5473-
Feb 26, 20190.55000.55000.55000.55000.5473-
Feb 25, 20190.55000.55000.55000.55000.5473-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...