HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 11.500 | 11.500 | 10.900 | 11.150 | 11.150 | 193,190 |
| 2024-05-29 | 11.700 | 11.700 | 11.450 | 11.600 | 11.600 | 77,186 |
| 2024-05-28 | 11.300 | 11.650 | 11.100 | 11.550 | 11.550 | 85,313 |
| 2024-05-27 | 11.250 | 12.000 | 11.200 | 11.200 | 11.200 | 195,925 |
| 2024-05-24 | 10.500 | 10.600 | 10.300 | 10.600 | 10.600 | 53,935 |
| 2024-05-23 | 10.500 | 10.750 | 10.450 | 10.500 | 10.500 | 44,527 |
| 2024-05-22 | 10.850 | 10.950 | 10.800 | 10.800 | 10.800 | 18,132 |
| 2024-05-21 | 10.500 | 10.850 | 10.500 | 10.850 | 10.850 | 12,968 |
| 2024-05-16 | 10.850 | 10.850 | 10.500 | 10.750 | 10.750 | 10,491 |
| 2024-05-15 | 10.800 | 10.800 | 10.350 | 10.650 | 10.650 | 6,549 |
| 2024-05-14 | 10.800 | 10.900 | 10.700 | 10.700 | 10.700 | 29,424 |
| 2024-05-13 | 10.200 | 11.250 | 10.200 | 10.800 | 10.800 | 105,997 |
| 2024-05-10 | 9.900 | 10.000 | 9.660 | 10.000 | 10.000 | 19,532 |
| 2024-05-08 | 10.000 | 10.050 | 9.860 | 9.900 | 9.900 | 35,077 |
| 2024-05-07 | 10.150 | 10.150 | 9.900 | 10.000 | 10.000 | 37,196 |
| 2024-05-06 | 9.600 | 10.100 | 9.600 | 9.760 | 9.760 | 176,573 |
| 2024-05-03 | 8.940 | 9.160 | 8.940 | 8.980 | 8.980 | 19,939 |
| 2024-05-02 | 9.360 | 9.360 | 8.940 | 8.960 | 8.960 | 25,714 |
| 2024-04-30 | 9.000 | 9.060 | 8.900 | 8.940 | 8.940 | 16,198 |
| 2024-04-29 | 9.140 | 9.140 | 9.020 | 9.060 | 9.060 | 5,280 |
| 2024-04-26 | 8.920 | 9.160 | 8.920 | 9.020 | 9.020 | 9,324 |
| 2024-04-25 | 9.020 | 9.300 | 8.920 | 8.920 | 8.920 | 9,556 |
| 2024-04-24 | 9.360 | 9.360 | 8.900 | 9.100 | 9.100 | 27,084 |
| 2024-04-23 | 8.900 | 9.380 | 8.740 | 9.380 | 9.380 | 66,523 |
| 2024-04-22 | 9.000 | 9.000 | 8.800 | 8.900 | 8.900 | 32,910 |
| 2024-04-19 | 8.980 | 8.980 | 8.640 | 8.800 | 8.800 | 32,805 |
| 2024-04-18 | 8.980 | 9.000 | 8.600 | 9.000 | 9.000 | 282,030 |
| 2024-04-17 | 9.120 | 9.200 | 8.900 | 9.200 | 9.200 | 66,473 |
| 2024-04-16 | 9.000 | 9.160 | 9.000 | 9.120 | 9.120 | 14,744 |
| 2024-04-15 | 9.200 | 9.200 | 8.960 | 9.080 | 9.080 | 44,534 |
| 2024-04-12 | 9.100 | 9.320 | 9.100 | 9.200 | 9.200 | 13,601 |
| 2024-04-11 | 9.100 | 9.200 | 9.100 | 9.200 | 9.200 | 8,397 |
| 2024-04-10 | 9.700 | 9.700 | 9.120 | 9.200 | 9.200 | 34,634 |
| 2024-04-09 | 9.320 | 9.360 | 9.260 | 9.360 | 9.360 | 12,115 |
| 2024-04-08 | 9.400 | 9.400 | 9.160 | 9.260 | 9.260 | 39,423 |
| 2024-04-05 | 9.400 | 9.400 | 9.200 | 9.300 | 9.300 | 23,584 |
| 2024-04-04 | 9.400 | 9.500 | 9.280 | 9.400 | 9.400 | 14,217 |
| 2024-04-03 | 9.120 | 9.500 | 9.120 | 9.360 | 9.360 | 46,121 |
| 2024-04-02 | 9.500 | 9.500 | 9.100 | 9.100 | 9.100 | 50,396 |
| 2024-03-27 | 9.300 | 9.420 | 9.280 | 9.420 | 9.420 | 14,464 |
| 2024-03-26 | 9.340 | 9.560 | 9.200 | 9.300 | 9.300 | 65,420 |
| 2024-03-25 | 9.500 | 9.600 | 9.360 | 9.360 | 9.360 | 32,188 |
| 2024-03-22 | 9.500 | 9.660 | 9.460 | 9.500 | 9.500 | 42,616 |
| 2024-03-21 | 9.880 | 9.880 | 9.480 | 9.500 | 9.500 | 33,945 |
| 2024-03-20 | 9.600 | 9.780 | 9.500 | 9.600 | 9.600 | 90,817 |
| 2024-03-19 | 9.700 | 10.050 | 9.340 | 9.500 | 9.500 | 62,848 |
| 2024-03-18 | 9.800 | 10.000 | 9.660 | 9.780 | 9.780 | 19,660 |
| 2024-03-15 | 10.000 | 10.000 | 9.000 | 9.660 | 9.660 | 171,132 |
| 2024-03-14 | 11.450 | 11.450 | 10.800 | 10.800 | 10.800 | 19,760 |
| 2024-03-13 | 10.500 | 11.250 | 10.200 | 11.250 | 11.250 | 21,929 |
| 2024-03-12 | 11.100 | 11.400 | 10.900 | 11.100 | 11.100 | 16,301 |
| 2024-03-11 | 11.000 | 11.200 | 10.850 | 10.900 | 10.900 | 6,444 |
| 2024-03-08 | 11.550 | 11.550 | 10.950 | 10.950 | 10.950 | 57,121 |
| 2024-03-07 | 11.050 | 11.500 | 11.050 | 11.100 | 11.100 | 29,885 |
| 2024-03-06 | 11.550 | 11.550 | 11.250 | 11.350 | 11.350 | 23,433 |
| 2024-03-05 | 11.550 | 11.700 | 11.550 | 11.550 | 11.550 | 18,219 |
| 2024-03-04 | 11.050 | 11.800 | 11.050 | 11.550 | 11.550 | 14,252 |
| 2024-03-01 | 10.950 | 11.900 | 10.950 | 11.150 | 11.150 | 112,123 |
| 2024-02-29 | 11.050 | 11.500 | 10.950 | 11.000 | 11.000 | 15,281 |
| 2024-02-28 | 11.050 | 11.400 | 11.050 | 11.300 | 11.300 | 31,128 |
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.