HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-27	11.300	11.650	11.200	11.450	11.450	19,118
2024-02-26	11.200	11.650	11.150	11.350	11.350	14,846
2024-02-23	11.300	11.450	11.050	11.200	11.200	30,927
2024-02-22	11.600	11.850	11.450	11.450	11.450	29,316
2024-02-21	10.950	11.950	10.950	11.400	11.400	42,754
2024-02-20	11.400	11.900	11.400	11.400	11.400	48,127
2024-02-19	11.950	11.950	11.050	11.400	11.400	34,602
2024-02-16	11.200	12.000	10.650	12.000	12.000	15,784
2024-02-15	11.000	11.350	11.000	11.000	11.000	40,362
2024-02-14	11.050	11.250	10.850	10.850	10.850	19,461
2024-02-13	10.400	10.950	10.400	10.950	10.950	6,852
2024-02-12	10.950	11.050	10.500	10.500	10.500	36,302
2024-02-09	10.300	11.000	10.300	10.950	10.950	24,977
2024-02-08	10.800	11.350	10.350	10.950	10.950	31,227
2024-02-07	11.450	11.450	10.900	10.900	10.900	4,498
2024-02-06	11.650	11.650	11.050	11.500	11.500	11,791
2024-02-05	11.650	11.650	11.000	11.300	11.300	4,358
2024-02-02	10.800	11.550	10.800	11.000	11.000	6,892
2024-02-01	10.600	11.100	10.600	11.000	11.000	17,728
2024-01-31	11.050	11.200	10.600	10.950	10.950	32,563
2024-01-30	11.000	11.700	11.000	11.200	11.200	36,749
2024-01-29	11.600	11.800	11.600	11.700	11.700	23,782
2024-01-26	11.800	11.900	10.650	11.600	11.600	59,849
2024-01-25	12.600	12.600	11.050	11.950	11.950	45,905
2024-01-24	12.600	12.800	11.900	12.100	12.100	78,997
2024-01-23	12.750	12.800	12.050	12.700	12.700	42,979
2024-01-22	13.400	13.400	12.000	12.550	12.550	88,653
2024-01-19	12.000	13.100	11.700	12.700	12.700	290,763
2024-01-18	11.200	11.600	11.200	11.400	11.400	123,950
2024-01-17	10.800	11.250	10.800	11.150	11.150	23,694
2024-01-16	10.600	11.050	10.600	11.050	11.050	63,009
2024-01-15	10.850	10.950	10.750	10.800	10.800	37,886
2024-01-12	10.300	10.750	10.300	10.750	10.750	60,703
2024-01-11	10.500	10.550	10.150	10.150	10.150	85,879
2024-01-10	10.600	10.600	9.960	10.150	10.150	20,897
2024-01-09	10.800	10.800	9.680	9.680	9.680	47,118
2024-01-08	9.660	10.350	9.660	9.840	9.840	84,264
2024-01-05	9.500	9.860	9.500	9.600	9.600	24,259
2024-01-04	9.520	9.920	9.320	9.780	9.780	18,761
2024-01-03	9.600	9.760	9.600	9.600	9.600	16,285
2024-01-02	9.000	10.250	9.000	9.600	9.600	46,258
2023-12-29	9.360	9.420	9.200	9.300	9.300	46,332
2023-12-28	9.200	9.560	9.200	9.360	9.360	14,786
2023-12-27	9.860	9.860	9.540	9.560	9.560	44,617
2023-12-22	9.660	9.880	9.660	9.820	9.820	29,774
2023-12-21	9.780	9.980	9.780	9.900	9.900	14,504
2023-12-20	10.100	10.200	9.800	9.900	9.900	61,379
2023-12-19	9.920	10.150	9.920	10.100	10.100	46,347
2023-12-18	10.000	10.400	9.780	9.920	9.920	154,977
2023-12-15	9.600	9.960	9.200	9.620	9.620	175,356
2023-12-14	9.500	9.720	9.360	9.420	9.420	23,397
2023-12-13	9.700	9.880	9.120	9.500	9.500	90,318
2023-12-12	9.300	10.200	9.220	9.800	9.800	27,985
2023-12-11	9.800	10.150	9.500	9.500	9.500	51,537
2023-12-08	9.000	9.780	9.000	9.540	9.540	14,970
2023-12-07	9.400	9.980	9.400	9.640	9.640	22,129
2023-12-06	9.680	9.680	9.560	9.600	9.600	2,417
2023-12-05	9.440	10.150	9.440	9.580	9.580	22,902
2023-12-04	10.200	10.200	9.500	9.500	9.500	31,978
2023-12-01	10.200	10.200	9.600	9.600	9.600	28,336

← NewerPage 12 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.