UK markets open in 3 hours 37 minutes

ABG Sundal Collier Holding ASA (0IZM.L)

LSE - LSE Delayed price. Currency in NOK
Add to watchlist
5.88+0.09 (+1.62%)
At close: 05:44PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20245.825.905.825.905.906,490
24 Apr 20245.805.805.795.795.791,149
23 Apr 20245.655.655.655.655.65108
22 Apr 20245.725.735.725.735.732,254
19 Apr 20245.655.685.655.685.682,904
19 Apr 20240.5 Dividend
18 Apr 2024------
17 Apr 20246.056.056.056.056.051,067
16 Apr 20245.976.025.976.026.022,076
15 Apr 20246.226.236.226.236.235,294
12 Apr 20246.196.196.196.196.193,920
11 Apr 2024------
10 Apr 20246.056.056.056.056.057,959
09 Apr 20246.096.096.096.096.091,266
08 Apr 20246.066.086.066.066.06929
05 Apr 20246.106.106.076.076.078,426
04 Apr 20246.076.076.076.076.07495
03 Apr 20246.116.116.116.116.114,950
02 Apr 20246.146.146.126.126.127,126
28 Mar 2024------
27 Mar 20246.086.086.086.086.081,425
26 Mar 20246.086.086.086.086.08552
25 Mar 20246.146.146.076.076.074,732
22 Mar 20246.046.045.955.955.9511,859
21 Mar 20245.875.875.875.875.876,024
20 Mar 20245.825.825.825.825.8215,259
19 Mar 20245.775.775.775.775.771,698
18 Mar 20245.705.765.705.765.761,171,677
15 Mar 2024------
14 Mar 20246.116.116.116.116.118,402
13 Mar 20246.116.116.116.116.1114,647
12 Mar 2024------
11 Mar 20246.056.116.056.116.116,335
08 Mar 20246.186.186.186.186.18223
07 Mar 20246.196.196.196.196.19392
06 Mar 20246.256.256.256.256.25156
05 Mar 20246.216.216.216.216.21215
04 Mar 20246.386.386.386.386.38215
01 Mar 20246.296.296.296.296.291,368
29 Feb 20246.246.246.246.246.24581
28 Feb 20246.226.226.226.226.2219,271
27 Feb 20246.306.306.306.306.306,945
26 Feb 20246.476.476.476.476.471,267
23 Feb 20246.486.486.486.486.482,050
22 Feb 20246.556.556.556.556.551,630
21 Feb 20246.446.446.446.446.44726
20 Feb 20246.506.506.426.456.453,508
19 Feb 20246.466.466.436.436.4338,155
16 Feb 20246.376.416.376.376.3737,682
15 Feb 20246.456.456.456.456.451,312
14 Feb 20246.236.286.236.286.281,645
13 Feb 20246.236.236.236.236.2329,928
12 Feb 20246.226.226.186.186.1830,423
09 Feb 20246.066.086.066.086.0868,431
08 Feb 20246.056.056.056.056.055,219
07 Feb 2024------
06 Feb 20246.126.126.126.126.121,987
05 Feb 20246.206.206.206.206.2015,088
02 Feb 2024------
01 Feb 2024------
31 Jan 20246.286.286.286.286.285,561
30 Jan 20246.246.246.246.246.244,054
29 Jan 20246.196.196.196.196.194,710
26 Jan 20246.396.396.316.396.3947,550
25 Jan 20246.406.406.386.386.3839,098
24 Jan 20246.276.306.276.306.30240,691
23 Jan 20246.256.266.256.256.25268,777
22 Jan 20246.206.206.206.206.2063,253
19 Jan 20246.046.096.016.066.06179,534
18 Jan 20246.046.156.016.096.0972,821
17 Jan 20246.146.206.126.206.20112,735
16 Jan 20246.216.216.206.206.2022,819
15 Jan 20246.216.296.206.246.2446,472
12 Jan 20246.416.476.266.356.35166,674
11 Jan 20246.596.596.576.576.57985
10 Jan 20246.666.666.616.616.61875
09 Jan 20246.636.636.636.636.63910
08 Jan 20246.626.706.626.706.7022,894
05 Jan 20246.696.746.696.726.7222,267
04 Jan 20246.606.726.546.726.7210,808
03 Jan 20246.776.776.666.666.6613,536
02 Jan 20246.736.796.736.756.7521,949
29 Dec 20236.756.776.756.776.772,006
28 Dec 20236.646.646.646.646.64745
27 Dec 20236.466.486.466.486.4814,459
22 Dec 20236.376.406.356.396.3914,968
21 Dec 20236.236.416.236.346.3432,394
20 Dec 20236.116.266.116.206.2041,094
19 Dec 20236.106.256.106.246.2419,608
18 Dec 20236.096.106.086.086.0815,624
15 Dec 20236.106.146.066.116.1124,576
14 Dec 20236.096.126.096.126.1231,751
13 Dec 20236.006.006.006.006.003,060
12 Dec 20236.006.006.006.006.0051,756
11 Dec 20235.905.995.905.995.993,190
08 Dec 20235.895.905.825.885.8837,042
07 Dec 2023------
06 Dec 20235.965.985.965.985.986,637
05 Dec 20235.965.965.965.965.9644,454
04 Dec 20235.805.865.805.815.817,415
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...