ABG SUNDAL COLLIER HOLDING - Price History
Monthly price history for ABG.OL (ABG SUNDAL COLLIER HOLDING)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | NOK5.83 | NOK5.83 |
| April 2024 | NOK5.80 | NOK5.80 |
| March 2024 | NOK6.08 | NOK6.08 |
| February 2024 | NOK6.25 | NOK6.25 |
| January 2024 | NOK6.31 | NOK6.31 |
| December 2023 | NOK6.80 | NOK6.80 |
| November 2023 | NOK5.88 | NOK5.88 |
| October 2023 | NOK5.06 | NOK5.06 |
| September 2023 | NOK5.15 | NOK5.15 |
| August 2023 | NOK5.22 | NOK5.22 |
| July 2023 | NOK5.62 | NOK5.62 |
| June 2023 | NOK5.21 | NOK5.21 |
| May 2023 | NOK5.65 | NOK5.65 |
| April 2023 | NOK5.54 | NOK5.54 |
| March 2023 | NOK5.60 | NOK6.10 |
| February 2023 | NOK5.93 | NOK6.46 |
| January 2023 | NOK5.99 | NOK6.52 |
| December 2022 | NOK5.17 | NOK5.63 |
| November 2022 | NOK5.20 | NOK5.67 |
| October 2022 | NOK5.07 | NOK5.52 |
| September 2022 | NOK5.07 | NOK5.52 |
| August 2022 | NOK5.35 | NOK5.83 |
| July 2022 | NOK5.40 | NOK5.88 |
| June 2022 | NOK5.41 | NOK5.89 |
| May 2022 | NOK6.46 | NOK7.04 |
| April 2022 | NOK6.56 | NOK7.14 |
| March 2022 | NOK6.88 | NOK8.52 |
| February 2022 | NOK6.86 | NOK8.50 |
| January 2022 | NOK6.94 | NOK8.60 |
| December 2021 | NOK7.45 | NOK9.23 |
| November 2021 | NOK7.47 | NOK9.25 |
| October 2021 | NOK7.52 | NOK9.31 |
| September 2021 | NOK7.43 | NOK9.20 |
| August 2021 | NOK7.51 | NOK9.30 |
| July 2021 | NOK7.93 | NOK9.82 |
| June 2021 | NOK7.94 | NOK9.84 |
| May 2021 | NOK6.98 | NOK8.65 |
| April 2021 | NOK6.86 | NOK8.50 |
| March 2021 | NOK6.59 | NOK8.90 |
| February 2021 | NOK5.80 | NOK7.83 |
| January 2021 | NOK4.76 | NOK6.43 |
| December 2020 | NOK4.72 | NOK6.38 |
| November 2020 | NOK4.29 | NOK5.79 |
| October 2020 | NOK3.76 | NOK5.08 |
| September 2020 | NOK3.82 | NOK5.32 |
| August 2020 | NOK3.17 | NOK4.41 |
| July 2020 | NOK3.01 | NOK4.18 |
| June 2020 | NOK3.02 | NOK4.20 |
| May 2020 | NOK2.88 | NOK4 |
| April 2020 | NOK2.49 | NOK3.47 |
| March 2020 | NOK2.09 | NOK3.08 |
| February 2020 | NOK2.39 | NOK3.52 |
| January 2020 | NOK2.70 | NOK3.98 |
| December 2019 | NOK2.70 | NOK3.99 |
| November 2019 | NOK2.36 | NOK3.48 |
| October 2019 | NOK2.30 | NOK3.40 |
| September 2019 | NOK2.19 | NOK3.40 |
| August 2019 | NOK2.11 | NOK3.27 |
| July 2019 | NOK2.30 | NOK3.57 |
| June 2019 | NOK2.42 | NOK3.74 |
| May 2019 | NOK2.18 | NOK3.38 |
| April 2019 | NOK2.64 | NOK4.30 |
| March 2019 | NOK2.51 | NOK4.10 |
| February 2019 | NOK2.60 | NOK4.24 |
| January 2019 | NOK2.68 | NOK4.37 |
| December 2018 | NOK2.79 | NOK4.55 |
| November 2018 | NOK2.91 | NOK4.75 |
| October 2018 | NOK3.10 | NOK5.05 |
| September 2018 | NOK3.39 | NOK5.75 |
| August 2018 | NOK3.42 | NOK5.80 |
| July 2018 | NOK3.42 | NOK5.80 |
| June 2018 | NOK3.52 | NOK5.97 |
| May 2018 | NOK3.45 | NOK5.85 |
| April 2018 | NOK3.73 | NOK6.32 |
| March 2018 | NOK3.47 | NOK6.36 |
| February 2018 | NOK3.47 | NOK6.35 |
| January 2018 | NOK3.40 | NOK6.22 |
| December 2017 | NOK3.25 | NOK5.95 |
| November 2017 | NOK3.07 | NOK5.62 |
| October 2017 | NOK3.09 | NOK5.66 |
| September 2017 | NOK3.06 | NOK5.60 |
| August 2017 | NOK3.09 | NOK5.65 |
| July 2017 | NOK2.98 | NOK5.45 |
| June 2017 | NOK2.93 | NOK5.37 |
| May 2017 | NOK2.87 | NOK5.26 |
| April 2017 | NOK3.07 | NOK5.62 |
| March 2017 | NOK2.73 | NOK5.45 |
| February 2017 | NOK2.76 | NOK5.51 |
| January 2017 | NOK2.61 | NOK5.22 |
| December 2016 | NOK2.47 | NOK4.94 |
| November 2016 | NOK2.30 | NOK4.60 |
| October 2016 | NOK2.45 | NOK4.89 |
| September 2016 | NOK2.55 | NOK5.09 |
| August 2016 | NOK2.53 | NOK5.06 |
| July 2016 | NOK2.56 | NOK5.12 |
| June 2016 | NOK2.70 | NOK5.40 |
| May 2016 | NOK2.82 | NOK5.64 |
| April 2016 | NOK2.81 | NOK5.62 |
| March 2016 | NOK2.84 | NOK6.28 |
| February 2016 | NOK2.67 | NOK5.90 |
| January 2016 | NOK2.71 | NOK5.99 |
| December 2015 | NOK3 | NOK6.62 |
| November 2015 | NOK3.02 | NOK6.67 |
| October 2015 | NOK2.90 | NOK6.40 |
| September 2015 | NOK3.07 | NOK6.78 |
| August 2015 | NOK2.99 | NOK6.61 |
| July 2015 | NOK3.39 | NOK7.50 |
| June 2015 | NOK3.02 | NOK6.68 |
| May 2015 | NOK2.66 | NOK5.88 |
| April 2015 | NOK2.44 | NOK5.40 |
| March 2015 | NOK2.66 | NOK6.37 |
| February 2015 | NOK2.53 | NOK6.06 |
| January 2015 | NOK2 | NOK4.79 |
| December 2014 | NOK2.02 | NOK4.85 |
| November 2014 | NOK2.07 | NOK4.95 |
| October 2014 | NOK2.07 | NOK4.95 |
| September 2014 | NOK2.23 | NOK5.35 |
| August 2014 | NOK2.25 | NOK5.40 |
| July 2014 | NOK2.32 | NOK5.57 |
| June 2014 | NOK2.30 | NOK5.50 |
| May 2014 | NOK2.35 | NOK5.63 |
| April 2014 | NOK2.30 | NOK5.50 |
| March 2014 | NOK2.17 | NOK5.70 |
| February 2014 | NOK2 | NOK5.25 |
| January 2014 | NOK1.91 | NOK5.02 |
| December 2013 | NOK2.05 | NOK5.37 |
| November 2013 | NOK1.86 | NOK4.89 |
| October 2013 | NOK1.78 | NOK4.67 |
| September 2013 | NOK1.70 | NOK4.46 |
| August 2013 | NOK1.57 | NOK4.12 |
| July 2013 | NOK1.54 | NOK4.04 |
| June 2013 | NOK1.50 | NOK3.94 |
| May 2013 | NOK1.53 | NOK4.01 |
| April 2013 | NOK1.60 | NOK4.20 |
| March 2013 | NOK1.62 | NOK4.75 |
| February 2013 | NOK1.62 | NOK4.75 |
| January 2013 | NOK1.57 | NOK4.60 |
| December 2012 | NOK1.46 | NOK4.30 |
| November 2012 | NOK1.36 | NOK3.98 |
| October 2012 | NOK1.39 | NOK4.09 |
| September 2012 | NOK1.38 | NOK4.05 |
| August 2012 | NOK1.36 | NOK3.99 |
| July 2012 | NOK1.22 | NOK3.59 |
| June 2012 | NOK1.26 | NOK3.69 |
| May 2012 | NOK1.28 | NOK3.75 |
| April 2012 | NOK1.52 | NOK4.45 |
| March 2012 | NOK1.51 | NOK4.94 |
| February 2012 | NOK1.56 | NOK5.10 |
| January 2012 | NOK1.38 | NOK4.50 |
| December 2011 | NOK1.13 | NOK3.69 |
| November 2011 | NOK1.13 | NOK3.70 |
| October 2011 | NOK1.23 | NOK4.02 |
| September 2011 | NOK1.24 | NOK4.07 |
| August 2011 | NOK1.36 | NOK4.45 |
| July 2011 | NOK1.78 | NOK5.82 |
| June 2011 | NOK1.80 | NOK5.88 |
| May 2011 | NOK1.96 | NOK6.40 |
| April 2011 | NOK2.05 | NOK6.70 |
| March 2011 | NOK2.06 | NOK7.60 |
| February 2011 | NOK2.15 | NOK7.92 |
| January 2011 | NOK2.17 | NOK7.99 |
| December 2010 | NOK2.33 | NOK8.60 |
| November 2010 | NOK2.17 | NOK8 |
| October 2010 | NOK1.98 | NOK7.31 |
| September 2010 | NOK1.80 | NOK6.63 |
| August 2010 | NOK1.63 | NOK6 |
| July 2010 | NOK1.77 | NOK6.53 |
| June 2010 | NOK1.68 | NOK6.19 |
| May 2010 | NOK1.76 | NOK6.49 |
| April 2010 | NOK2.05 | NOK7.55 |
| March 2010 | NOK2.10 | NOK8.50 |
| February 2010 | NOK1.89 | NOK7.65 |
| January 2010 | NOK1.85 | NOK7.46 |
| December 2009 | NOK1.98 | NOK7.98 |
| November 2009 | NOK1.94 | NOK7.85 |
| October 2009 | NOK1.86 | NOK7.50 |
| September 2009 | NOK1.78 | NOK7.20 |
| August 2009 | NOK1.76 | NOK7.10 |
| July 2009 | NOK1.76 | NOK7.13 |
| June 2009 | NOK1.73 | NOK7 |
| May 2009 | NOK1.60 | NOK6.47 |
| April 2009 | NOK1.14 | NOK5.10 |
| March 2009 | NOK0.96 | NOK4.32 |
| February 2009 | NOK0.95 | NOK4.25 |
| January 2009 | NOK1.05 | NOK4.70 |
| December 2008 | NOK0.87 | NOK3.90 |
| November 2008 | NOK0.91 | NOK4.10 |
| October 2008 | NOK1.04 | NOK4.65 |
| September 2008 | NOK1.16 | NOK5.20 |
| August 2008 | NOK1.45 | NOK6.51 |
| July 2008 | NOK1.39 | NOK6.25 |
| June 2008 | NOK1.70 | NOK7.60 |
| May 2008 | NOK2.03 | NOK9.10 |
| April 2008 | NOK1.80 | NOK8.09 |
| March 2008 | NOK1.69 | NOK9.25 |
| February 2008 | NOK2.01 | NOK11 |
| January 2008 | NOK1.75 | NOK9.56 |
| December 2007 | NOK2.31 | NOK12.60 |
| November 2007 | NOK2.38 | NOK13 |
| October 2007 | NOK2.73 | NOK14.90 |
| September 2007 | NOK2.62 | NOK14.30 |
| August 2007 | NOK2.56 | NOK14 |
| July 2007 | NOK2.70 | NOK14.75 |
| June 2007 | NOK2.82 | NOK15.40 |
| May 2007 | NOK2.69 | NOK14.70 |
| April 2007 | NOK2.56 | NOK14 |
| March 2007 | NOK2.32 | NOK14.10 |
| February 2007 | NOK2.15 | NOK13.05 |
| January 2007 | NOK2.30 | NOK14 |
| December 2006 | NOK2.14 | NOK13 |
| November 2006 | NOK2.02 | NOK12.25 |
| October 2006 | NOK1.92 | NOK11.70 |
| September 2006 | NOK1.90 | NOK11.55 |
| August 2006 | NOK1.71 | NOK10.40 |
| July 2006 | NOK1.69 | NOK10.30 |
| June 2006 | NOK1.56 | NOK9.48 |
| May 2006 | NOK1.64 | NOK10 |
| April 2006 | NOK2.05 | NOK14 |
| March 2006 | NOK1.83 | NOK12.50 |
| February 2006 | NOK1.44 | NOK9.85 |
| January 2006 | NOK1.28 | NOK8.70 |
| December 2005 | NOK1.29 | NOK8.80 |
| November 2005 | NOK1.17 | NOK8 |
| October 2005 | NOK1.13 | NOK7.70 |
| September 2005 | NOK1.10 | NOK7.53 |
| August 2005 | NOK1.02 | NOK6.95 |
| July 2005 | NOK0.95 | NOK6.50 |
| June 2005 | NOK0.89 | NOK6.06 |
| May 2005 | NOK0.80 | NOK5.45 |
| April 2005 | NOK0.85 | NOK5.77 |
| March 2005 | NOK0.83 | NOK6.75 |
| February 2005 | NOK0.86 | NOK6.98 |
| January 2005 | NOK0.83 | NOK6.70 |
| December 2004 | NOK0.91 | NOK7.39 |
| November 2004 | NOK0.71 | NOK5.75 |
| October 2004 | NOK0.62 | NOK5 |
| September 2004 | NOK0.61 | NOK4.95 |
| August 2004 | NOK0.54 | NOK4.38 |
| July 2004 | NOK0.52 | NOK4.20 |
| June 2004 | NOK0.61 | NOK4.95 |
| May 2004 | NOK0.63 | NOK5.07 |
| April 2004 | NOK0.74 | NOK6 |
| March 2004 | NOK0.79 | NOK6.39 |
| February 2004 | NOK0.83 | NOK7.25 |
| January 2004 | NOK0.64 | NOK5.60 |
| December 2003 | NOK0.55 | NOK4.80 |
| November 2003 | NOK0.53 | NOK4.65 |
| October 2003 | NOK0.53 | NOK4.65 |
| September 2003 | NOK0.43 | NOK3.75 |
| August 2003 | NOK0.40 | NOK3.45 |
| July 2003 | NOK0.38 | NOK3.29 |
| June 2003 | NOK0.33 | NOK2.90 |
| May 2003 | NOK0.28 | NOK2.49 |
| April 2003 | NOK0.26 | NOK2.25 |
| March 2003 | NOK0.25 | NOK2.22 |
| February 2003 | NOK0.26 | NOK2.81 |
| January 2003 | NOK0.26 | NOK2.75 |
| December 2002 | NOK0.25 | NOK2.65 |
| November 2002 | NOK0.25 | NOK2.66 |
| October 2002 | NOK0.21 | NOK2.20 |
| September 2002 | NOK0.21 | NOK2.20 |
| August 2002 | NOK0.24 | NOK2.50 |
| July 2002 | NOK0.25 | NOK2.65 |
| June 2002 | NOK0.27 | NOK2.85 |
| May 2002 | NOK0.25 | NOK2.65 |
| April 2002 | NOK0.34 | NOK4.24 |
| March 2002 | NOK0.37 | NOK4.55 |
| February 2002 | NOK0.30 | NOK3.75 |
| January 2002 | NOK0.28 | NOK3.44 |
| December 2001 | NOK0.23 | NOK2.85 |
| November 2001 | NOK0.22 | NOK2.70 |
| October 2001 | NOK0.19 | NOK2.30 |
| September 2001 | NOK0.15 | NOK1.90 |
| August 2001 | NOK0.19 | NOK2.40 |
| July 2001 | NOK0.19 | NOK2.40 |
| June 2001 | NOK0.20 | NOK2.44 |
| May 2001 | NOK0.18 | NOK2.25 |
| April 2001 | NOK0.16 | NOK2 |
| March 2001 | NOK0.18 | NOK2.20 |
| February 2001 | NOK0.19 | NOK2.35 |
| January 2001 | NOK0.18 | NOK2.25 |
| December 2000 | NOK0.20 | NOK2.49 |
| November 2000 | NOK0.21 | NOK2.60 |
| October 2000 | NOK0.21 | NOK2.55 |
| September 2000 | NOK0.20 | NOK2.52 |
| August 2000 | NOK0.23 | NOK2.90 |
| July 2000 | NOK0.22 | NOK2.70 |
| June 2000 | NOK0.20 | NOK2.50 |
| May 2000 | NOK0.22 | NOK2.70 |
| April 2000 | NOK0.19 | NOK2.40 |
| March 2000 | NOK0.20 | NOK2.45 |
| February 2000 | NOK0.21 | NOK2.55 |
| January 2000 | NOK0.15 | NOK1.90 |
| December 1999 | NOK0.14 | NOK1.80 |
| November 1999 | NOK0.14 | NOK1.80 |
| October 1999 | NOK0.14 | NOK1.79 |
| September 1999 | NOK0.15 | NOK1.85 |
| August 1999 | NOK0.14 | NOK1.70 |
| July 1999 | NOK0.13 | NOK1.60 |
| June 1999 | NOK0.14 | NOK1.75 |
| May 1999 | NOK0.16 | NOK2 |
| April 1999 | NOK0.12 | NOK1.45 |
| March 1999 | NOK0.11 | NOK1.40 |
| February 1999 | NOK0.10 | NOK1.25 |
| January 1999 | NOK0.09 | NOK1.10 |
| December 1998 | NOK0.08 | NOK1 |
| November 1998 | NOK0.10 | NOK1.21 |
| October 1998 | NOK0.10 | NOK1.20 |
| September 1998 | NOK0.10 | NOK1.30 |
| August 1998 | NOK0.12 | NOK1.50 |
| July 1998 | NOK0.14 | NOK1.70 |
| June 1998 | NOK0.13 | NOK1.60 |
| May 1998 | NOK0.15 | NOK1.90 |
| April 1998 | NOK0.15 | NOK1.85 |
| March 1998 | NOK0.16 | NOK2 |
| February 1998 | NOK0.14 | NOK1.75 |
| January 1998 | NOK0.14 | NOK1.77 |
| December 1997 | NOK0.15 | NOK1.90 |
| November 1997 | NOK0.18 | NOK2.25 |
| October 1997 | NOK0.22 | NOK2.70 |
| September 1997 | NOK0.20 | NOK2.50 |
| August 1997 | NOK0.21 | NOK2.55 |
| July 1997 | NOK0.24 | NOK3 |
| June 1997 | NOK0.23 | NOK2.90 |
| May 1997 | NOK0.21 | NOK2.60 |
| April 1997 | NOK0.19 | NOK2.30 |
| March 1997 | NOK0.19 | NOK2.35 |
| February 1997 | NOK0.19 | NOK2.30 |
| January 1997 | NOK0.21 | NOK2.60 |
| December 1996 | NOK0.17 | NOK2.10 |
| November 1996 | NOK0.17 | NOK2.10 |
| October 1996 | NOK0.17 | NOK2.10 |
| September 1996 | NOK0.19 | NOK2.35 |
| August 1996 | NOK0.22 | NOK2.75 |
| July 1996 | NOK0.19 | NOK2.40 |
| June 1996 | NOK0.22 | NOK2.70 |
| May 1996 | NOK0.25 | NOK3.05 |
| April 1996 | NOK0.26 | NOK3.25 |
| March 1996 | NOK0.23 | NOK2.82 |
| February 1996 | NOK0.24 | NOK2.95 |
| January 1996 | NOK0.18 | NOK2.20 |
| December 1995 | NOK0.19 | NOK2.40 |
| November 1995 | NOK0.19 | NOK2.30 |
| October 1995 | NOK0.22 | NOK2.66 |
| September 1995 | NOK0.23 | NOK2.83 |
| August 1995 | NOK0.22 | NOK2.79 |
| July 1995 | NOK0.26 | NOK3.18 |
| June 1995 | NOK0.25 | NOK3.14 |
| May 1995 | NOK0.26 | NOK3.22 |
| April 1995 | NOK0.28 | NOK3.40 |
| March 1995 | NOK0.27 | NOK3.31 |
| February 1995 | NOK0.29 | NOK3.57 |
| January 1995 | NOK0.27 | NOK3.35 |
| December 1994 | NOK0.29 | NOK3.57 |
| November 1994 | NOK0.29 | NOK3.57 |
| October 1994 | NOK0.28 | NOK3.53 |
| September 1994 | NOK0.28 | NOK3.40 |
| August 1994 | NOK0.32 | NOK4.01 |
| July 1994 | NOK0.36 | NOK4.44 |
| June 1994 | NOK0.32 | NOK4.01 |
| May 1994 | NOK0.44 | NOK5.40 |
| April 1994 | NOK0.46 | NOK5.66 |
| March 1994 | NOK0.56 | NOK6.88 |
| February 1994 | NOK0.66 | NOK8.19 |
| January 1994 | NOK0.63 | NOK7.84 |
| December 1993 | NOK0.48 | NOK5.92 |
| November 1993 | NOK0.48 | NOK5.88 |
| October 1993 | NOK0.52 | NOK6.44 |
| September 1993 | NOK0.40 | NOK5.01 |
| August 1993 | NOK0.45 | NOK5.56 |
| July 1993 | NOK0.40 | NOK4.97 |
| June 1993 | NOK0.31 | NOK3.87 |
| May 1993 | NOK0.31 | NOK3.79 |
| April 1993 | NOK0.24 | NOK3.03 |
| March 1993 | NOK0.17 | NOK2.06 |
| February 1993 | NOK0.14 | NOK1.68 |
| January 1993 | NOK0.08 | NOK1.01 |
| December 1992 | NOK0.06 | NOK0.78 |
| November 1992 | NOK0.07 | NOK0.84 |
| October 1992 | NOK0.08 | NOK1.05 |
| September 1992 | NOK0.10 | NOK1.26 |
| August 1992 | NOK0.12 | NOK1.47 |
ABG.OL
Price: NOK5.83
52 week price:
Dividend Yield: 0.08%
5-year range yield:
Forward Dividend Yield: 8.58%
Payout Ratio: 113.64%
Payout Ratio Range:
Dividend Per Share: 0.50 NOK
Earnings Per Share: 0.44 NOK
P/E Ratio: 14.51
Exchange: OSL
Sector: Financial Services
Industry: Capital Markets
Market Capitalization: 3.2 billion
Average Dividend Frequency: 1
Years Paying Dividends: 22
DGR3: 6.50%
DGR5: 30.00%
DGR10: 15.78%