UK markets closed

ABG Sundal Collier Holding ASA (DAB.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4905-0.0060 (-1.21%)
As of 07:35PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 20240.49850.49800.49050.49050.4905500
06 May 20240.49850.49850.49450.49650.4965-
03 May 20240.49650.50000.49300.49850.4985-
02 May 20240.49050.52700.48400.52700.5270-
30 Apr 20240.49950.50400.48950.49000.4900-
29 Apr 20240.50400.51000.49950.50000.5000-
26 Apr 20240.50400.50600.49800.50400.5040-
25 Apr 20240.49300.50300.48650.50300.5030-
24 Apr 20240.48350.49450.48250.49350.4935-
23 Apr 20240.49050.49050.48150.48250.4825-
22 Apr 20240.47900.48950.47450.48950.4895-
19 Apr 20240.51600.51600.47850.47950.4795-
19 Apr 20240.5 Dividend
18 Apr 20240.51400.52000.51200.51600.0160-
17 Apr 20240.51200.52100.51200.51300.0159-
16 Apr 20240.53500.53600.51100.51200.0159-
15 Apr 20240.53400.53800.53100.53400.0166-
12 Apr 20240.53100.53400.52100.53300.0165-
11 Apr 20240.52000.53100.52000.53100.0165-
10 Apr 20240.52200.52700.51900.52000.0161-
09 Apr 20240.52200.52800.52200.52200.0162-
08 Apr 20240.52100.52500.52100.52200.0162-
05 Apr 20240.52100.52500.52100.52200.0162-
04 Apr 20240.52700.52800.51900.52200.0162-
03 Apr 20240.52300.52700.52200.52600.0163-
02 Apr 20240.51700.52500.51400.52300.0162-
28 Mar 20240.52000.52200.51900.51900.0161-
27 Mar 20240.52100.52500.51900.52000.0161-
26 Mar 20240.52000.52700.52000.52100.0162-
25 Mar 20240.51900.53000.51900.52000.0161-
22 Mar 20240.50500.52000.50500.51900.0161-
21 Mar 20240.50500.51400.50500.50600.0157-
20 Mar 20240.49850.50400.49850.50400.0156-
19 Mar 20240.49550.50400.49550.49850.0155-
18 Mar 20240.49350.50900.49350.49750.0154-
15 Mar 20240.53100.53100.49250.49250.0153-
14 Mar 20240.53300.53700.52900.53100.0165-
13 Mar 20240.52900.53400.52900.53300.0165-
12 Mar 20240.53500.53500.52700.52800.0164-
11 Mar 20240.54200.54600.52800.53500.0166-
08 Mar 20240.54300.55100.53800.54200.0168-
07 Mar 20240.54400.55300.54300.54300.0168-
06 Mar 20240.54100.55200.54100.54400.0169-
05 Mar 20240.55500.55500.53600.54100.0168-
04 Mar 20240.55100.55900.55100.55600.0172-
01 Mar 20240.54500.55400.54500.55200.0171-
29 Feb 20240.54200.54500.54100.54400.0169-
28 Feb 20240.54900.55400.54200.54200.0168-
27 Feb 20240.56600.57300.54900.54900.0170-
26 Feb 20240.56500.57200.56100.56600.0176-
23 Feb 20240.57700.57700.56600.56600.0176-
22 Feb 20240.57300.58000.57100.57700.0179-
21 Feb 20240.56900.57300.56000.57300.0178-
20 Feb 20240.57100.57300.56300.56800.0176-
19 Feb 20240.56200.57200.55900.57100.0177-
16 Feb 20240.57100.57100.56200.56200.0174-
15 Feb 20240.55200.57200.54800.57200.0177-
14 Feb 20240.54500.55400.54200.55300.0171-
13 Feb 20240.55000.55400.54400.54400.0169-
12 Feb 20240.53400.55000.53400.54900.0170-
09 Feb 20240.52900.54400.52300.53400.0166-
08 Feb 20240.52200.53500.52200.52900.0164-
07 Feb 20240.53800.54200.52200.52200.0162-
06 Feb 20240.54200.54200.52200.53700.0167-
05 Feb 20240.55000.55000.53400.54200.0168-
02 Feb 20240.55100.55100.53600.55000.0171-
01 Feb 20240.55400.55700.55000.55000.0171-
31 Jan 20240.55100.56300.55100.55500.0172-
30 Jan 20240.54900.55500.54200.55200.0171-
29 Jan 20240.56500.56500.54500.54800.0170-
26 Jan 20240.56500.56500.55800.56400.0175-
25 Jan 20240.55300.56500.55200.56400.0175-
24 Jan 20240.54800.55400.54600.55200.0171-
23 Jan 20240.54900.55100.54100.54700.0170-
22 Jan 20240.53300.54900.53100.54900.0170-
19 Jan 20240.53400.53400.52600.53300.0165-
18 Jan 20240.53500.53500.53100.53400.0166-
17 Jan 20240.54000.54200.53500.53500.0166-
16 Jan 20240.55000.56500.54100.54100.0168-
15 Jan 20240.56300.56300.54900.55100.0171-
12 Jan 20240.58100.58100.56100.56300.0175-
11 Jan 20240.58300.58300.57900.58000.0180-
10 Jan 20240.58500.59000.58200.58200.0180-
09 Jan 20240.58900.58900.58400.58600.0182-
08 Jan 20240.59700.59700.58400.58900.0183-
05 Jan 20240.59700.59900.58900.59800.0185-
04 Jan 20240.59100.59600.57900.59500.0184-
03 Jan 20240.59600.59600.58400.58900.0183-
02 Jan 20240.60500.60600.59500.59500.0184-
29 Dec 20230.58800.60500.58700.60500.0188-
28 Dec 20230.58000.59000.58000.58800.0182-
27 Dec 20230.57400.58100.57400.57900.0180-
22 Dec 20230.56600.57400.54300.57300.0178-
21 Dec 20230.54700.56700.54600.56600.0176-
20 Dec 20230.55500.56100.54100.54800.0170-
19 Dec 20230.53700.55400.53400.55400.0172-
18 Dec 20230.53600.54000.53400.53700.0167-
15 Dec 20230.53000.53800.53000.53800.0167-
14 Dec 20230.51500.53200.50900.52900.0164-
13 Dec 20230.50600.51300.49950.51300.0159-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...