HAV Group ASA historical data

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

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

← NewerPage 11 of 21 · 1,260 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.