FRA, DAB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, DAB: ABG Sundal Collier Holding ASA

28 Aug 2025

LAST: 0.5650	CHANGE: 0.00	OPEN: 0.5640	HIGH: 0.5650	ASK: 0.0000	VOLUME: 163
LAST: 0.5650	CHG(%): 0.18	PREV: 0.5640	LOW: 0.5640	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	0.5640	0.5650	0.5640	0.5650	163
27 Aug 25	0.5650	0.5650	0.5640	0.5640	163
26 Aug 25	0.5660	0.6060	0.5650	0.5650	163
25 Aug 25	0.5680	0.5680	0.5670	0.5670	1.7K
22 Aug 25	0.5610	0.5680	0.5610	0.5680	1.7K
21 Aug 25	0.5560	0.5610	0.5560	0.5610	1.7K
20 Aug 25	0.5560	0.5560	0.5560	0.5560	1.7K
19 Aug 25	0.5630	0.5630	0.5560	0.5560	1.7K
18 Aug 25	0.5630	0.5640	0.5630	0.5640	1.7K
15 Aug 25	0.5660	0.5660	0.5620	0.5620	1.7K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.57
MA10:	0.56
MA20:	0.56
MA50:	0.56
MA100:	0.56
MA200:	0.57
STO9:	18.00
STO14:	18.00
RSI14:	64.58
WPR14:	-25.00
MTM14:	0.01
ROC14:	0.02
ATR:	0.01
Week High:	0.61
Week Low:	0.56
Month High:	0.61
Month Low:	0.55
Year High:	0.65
Year Low:	0.50
Volatility:	16.90

RECENT DIVIDENDS

Date	Amount
25 Apr 2025	$0.04
19 Apr 2024	$0.04
27 Apr 2023	$0.04
27 Apr 2022	$0.08
21 Apr 2021	$0.07
21 Oct 2020	$0.01
29 Apr 2020	$0.02
23 Oct 2019	$0.01
02 May 2019	$0.02