ABG Sundal Collier (0IZM) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | +0.82% | 7,250 | 0.66 |
| Nov 03, 2026 | 7.06 | 7.08 | 7.06 | 7.06 | 7.06 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 7.08 | 7.08 | 7.06 | 7.06 | 7.06 | -1.12% | 95,444 | 10.07 |
| Oct 30, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 29, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 28, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 26, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | +0.00% | 131 | 0.01 |
| Oct 23, 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | +0.00% | 0 | 0.00 |
| Oct 22, 2026 | 7.14 | 7.15 | 7.14 | 7.14 | 7.14 | -0.97% | 75,440 | 8.19 |
| Oct 21, 2026 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | +1.19% | 2,500 | 0.27 |
| Oct 20, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | -0.84% | 1,023 | 0.11 |
| Oct 19, 2026 | 7.23 | 7.23 | 7.19 | 7.19 | 7.19 | +0.77% | 3,726 | 0.41 |
| Oct 16, 2026 | 7.13 | 7.16 | 7.13 | 7.13 | 7.13 | +0.00% | 0 | 0.00 |
| Oct 15, 2026 | 7.16 | 7.16 | 7.13 | 7.13 | 7.13 | -1.31% | 5,748 | 0.64 |
| Oct 14, 2026 | 7.23 | 7.34 | 7.22 | 7.23 | 7.23 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 7.22 | 7.34 | 7.22 | 7.23 | 7.23 | +0.21% | 28,429 | 2.92 |
| Oct 12, 2026 | 7.24 | 7.28 | 7.21 | 7.21 | 7.21 | -1.90% | 12,189 | 1.22 |
| Oct 09, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.00% | 0 | 0.00 |
| Oct 08, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | +0.00% | 1,360 | 0.14 |
| Oct 07, 2026 | 7.36 | 7.38 | 7.35 | 7.35 | 7.35 | -0.27% | 12,889 | 1.32 |
| Oct 06, 2026 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -0.27% | 42,000 | 4.62 |
| Oct 05, 2026 | 7.36 | 7.39 | 7.36 | 7.39 | 7.39 | +1.09% | 3,206 | 0.33 |
| Oct 02, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.14% | 1,367 | 0.14 |
| Sep 30, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.54% | 12 | 0.00 |
| Sep 29, 2026 | 7.38 | 7.38 | 7.36 | 7.36 | 7.36 | +0.68% | 1,153 | 0.12 |
| Sep 28, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.00% | 0 | 0.00 |
| Sep 25, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.14% | 1,067 | 0.11 |
| Sep 24, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | +0.00% | 0 | 0.00 |
| Sep 23, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.41% | 324 | 0.03 |
| Sep 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.21% | 488 | 0.05 |
| Sep 21, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | -0.75% | 197 | 0.02 |
| Sep 17, 2026 | 7.29 | 7.37 | 7.29 | 7.37 | 7.37 | +0.55% | 26,939 | 2.61 |
| Sep 16, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | +0.41% | 24,598 | 2.47 |
| Sep 15, 2026 | 7.29 | 7.30 | 7.29 | 7.30 | 7.30 | +0.90% | 31,305 | 3.31 |
| Sep 14, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | +0.35% | 1,638 | 0.17 |
| Sep 11, 2026 | 7.23 | 7.23 | 7.21 | 7.21 | 7.21 | -0.96% | 12,694 | 1.35 |
| Sep 10, 2026 | 7.16 | 7.28 | 7.16 | 7.28 | 7.28 | +1.11% | 28,778 | 3.19 |
| Sep 09, 2026 | 7.20 | 7.20 | 7.19 | 7.20 | 7.20 | -1.37% | 138,920 | 20.34 |
| Sep 08, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.14% | 6,057 | 0.90 |
| Sep 07, 2026 | 7.42 | 7.42 | 7.33 | 7.33 | 7.33 | +0.27% | 6,359 | 0.96 |
| Sep 04, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.00% | 0 | 0.00 |
| Sep 03, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | +0.00% | 0 | 0.00 |
| Sep 02, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -0.68% | 912 | 0.13 |
| Sep 01, 2026 | 7.40 | 7.40 | 7.34 | 7.36 | 7.36 | -1.74% | 48,730 | 7.68 |
| Aug 31, 2026 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -0.13% | 650 | 0.10 |
| Aug 28, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | +0.13% | 17,589 | 2.72 |
| Aug 27, 2026 | 7.47 | 7.49 | 7.47 | 7.49 | 7.49 | -0.13% | 46,905 | 8.20 |
