HAV Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	9.320	9.340	9.140	9.300	9.300	7,841
2024-08-21	9.240	9.400	9.220	9.380	9.380	3,118
2024-08-20	9.300	9.440	9.200	9.300	9.300	24,850
2024-08-19	9.300	9.320	9.240	9.240	9.240	25,644
2024-08-16	9.260	9.380	9.240	9.280	9.280	22,272
2024-08-15	9.580	9.580	9.120	9.220	9.220	12,630
2024-08-14	9.400	9.580	9.320	9.400	9.400	17,774
2024-08-13	9.300	9.380	9.200	9.300	9.300	14,250
2024-08-12	9.200	9.420	9.020	9.220	9.220	26,147
2024-08-09	9.460	9.460	9.200	9.200	9.200	26,500
2024-08-08	9.200	9.440	9.200	9.440	9.440	24,529
2024-08-07	9.000	9.580	9.000	9.460	9.460	17,734
2024-08-06	9.220	9.620	9.220	9.400	9.400	24,650
2024-08-05	9.500	9.600	8.960	9.160	9.160	66,136
2024-08-02	9.900	9.900	9.700	9.900	9.900	14,616
2024-08-01	10.000	10.150	9.700	10.150	10.150	748
2024-07-31	9.500	10.150	9.500	10.150	10.150	13,904
2024-07-30	10.000	10.150	10.000	10.150	10.150	568
2024-07-29	9.900	10.000	9.880	10.000	10.000	22,784
2024-07-26	10.000	10.250	9.820	9.980	9.980	30,830
2024-07-25	9.900	10.250	9.900	10.000	10.000	6,325
2024-07-24	9.960	10.300	9.960	10.000	10.000	16,322
2024-07-23	10.250	10.250	10.100	10.100	10.100	5,341
2024-07-22	10.000	10.000	9.900	10.000	10.000	26,707
2024-07-19	10.100	10.300	10.000	10.000	10.000	4,590
2024-07-18	10.150	10.300	10.050	10.200	10.200	35,587
2024-07-17	10.400	10.450	10.200	10.250	10.250	32,707
2024-07-16	10.400	10.500	10.400	10.500	10.500	14,424
2024-07-15	10.250	10.450	10.150	10.400	10.400	19,732
2024-07-12	10.500	10.600	10.400	10.500	10.500	6,540
2024-07-11	10.800	10.800	10.600	10.750	10.750	9,572
2024-07-10	10.800	10.800	10.650	10.800	10.800	7,708
2024-07-09	10.650	10.950	10.650	10.700	10.700	24,300
2024-07-08	10.750	10.950	10.650	10.650	10.650	13,474
2024-07-05	11.000	11.050	10.750	10.750	10.750	27,234
2024-07-04	10.600	11.050	10.600	11.050	11.050	86,968
2024-07-03	10.650	10.850	10.550	10.850	10.850	20,157
2024-07-02	10.600	10.850	10.600	10.650	10.650	5,440
2024-07-01	10.900	10.900	10.650	10.850	10.850	13,852
2024-06-28	10.650	10.900	10.550	10.900	10.900	17,046
2024-06-27	10.600	10.850	10.600	10.800	10.800	18,776
2024-06-26	11.100	11.100	10.650	10.850	10.850	8,682
2024-06-25	11.250	11.250	10.750	10.950	10.950	7,187
2024-06-24	11.100	11.100	10.700	10.950	10.950	8,249
2024-06-21	10.900	11.150	10.900	11.150	11.150	4,103
2024-06-20	11.300	11.300	10.600	11.050	11.050	20,002
2024-06-19	10.850	11.900	10.700	11.150	11.150	149,517
2024-06-18	10.850	10.850	10.600	10.850	10.850	23,212
2024-06-17	10.850	10.900	10.600	10.900	10.900	3,047
2024-06-14	10.850	10.850	10.650	10.700	10.700	11,479
2024-06-13	10.800	10.800	10.750	10.750	10.750	2,399
2024-06-12	10.700	10.850	10.450	10.700	10.700	23,567
2024-06-11	11.000	11.150	10.700	10.700	10.700	64,231
2024-06-10	10.850	11.150	10.850	11.000	11.000	31,290
2024-06-07	10.950	11.250	10.500	11.000	11.000	62,897
2024-06-06	10.900	11.400	10.900	10.950	10.950	11,519
2024-06-05	11.450	11.450	11.000	11.100	11.100	49,615
2024-06-04	11.650	11.650	11.100	11.400	11.400	19,453
2024-06-03	11.800	11.800	11.100	11.550	11.550	20,663
2024-05-31	10.950	11.450	10.950	11.400	11.400	18,970

← NewerPage 10 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.