HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	10.200	10.200	9.600	9.600	9.600	28,336
2023-11-30	10.000	10.950	9.420	9.800	9.800	57,089
2023-11-29	8.900	9.900	8.900	9.060	9.060	88,074
2023-11-28	8.900	9.020	8.820	8.820	8.820	59,340
2023-11-27	9.600	9.600	8.680	8.900	8.900	13,616
2023-11-24	9.400	9.400	8.660	8.740	8.740	68,588
2023-11-23	8.960	9.200	8.960	9.180	9.180	25,376
2023-11-22	9.400	9.400	9.000	9.020	9.020	17,525
2023-11-21	8.960	9.120	8.960	9.100	9.100	10,291
2023-11-20	9.000	9.100	8.960	8.960	8.960	28,338
2023-11-17	8.740	9.100	8.740	9.000	9.000	10,024
2023-11-16	8.840	9.420	8.840	8.940	8.940	13,851
2023-11-15	9.440	9.440	9.000	9.000	9.000	19,932
2023-11-14	9.100	9.240	9.100	9.200	9.200	11,816
2023-11-13	9.500	9.500	9.100	9.200	9.200	24,958
2023-11-10	9.300	9.540	9.200	9.200	9.200	26,276
2023-11-09	9.420	9.540	9.320	9.320	9.320	49,277
2023-11-08	9.400	9.440	9.400	9.400	9.400	26,472
2023-11-07	9.400	9.580	9.200	9.400	9.400	41,885
2023-11-06	9.100	9.640	9.100	9.400	9.400	31,530
2023-11-03	9.180	10.000	8.920	9.900	9.900	96,097
2023-11-02	8.920	9.480	8.920	9.180	9.180	32,024
2023-11-01	9.180	9.180	8.920	9.060	9.060	10,441
2023-10-31	9.020	9.280	9.020	9.100	9.100	25,447
2023-10-30	9.020	9.380	9.000	9.000	9.000	69,055
2023-10-27	8.900	9.220	8.900	9.100	9.100	49,478
2023-10-26	9.080	9.280	9.020	9.180	9.180	32,593
2023-10-25	8.960	9.260	8.820	9.000	9.000	60,526
2023-10-24	9.040	9.040	8.720	8.960	8.960	42,930
2023-10-23	9.100	9.100	8.600	8.600	8.600	74,372
2023-10-20	8.720	9.140	8.720	9.000	9.000	64,570
2023-10-19	9.100	9.200	8.900	8.900	8.900	93,763
2023-10-18	8.300	9.100	8.100	8.560	8.560	176,757
2023-10-17	8.500	8.740	8.360	8.360	8.360	30,364
2023-10-16	8.600	8.680	8.420	8.500	8.500	103,700
2023-10-13	8.760	8.820	8.580	8.780	8.780	20,064
2023-10-12	8.600	8.780	8.500	8.720	8.720	52,272
2023-10-11	8.800	9.000	8.520	8.640	8.640	45,332
2023-10-10	8.400	8.840	8.400	8.800	8.800	60,496
2023-10-09	8.840	8.840	8.840	8.840	8.840	18,508
2023-10-06	8.700	8.700	8.380	8.600	8.600	26,954
2023-10-05	8.600	8.980	8.500	8.700	8.700	76,323
2023-10-04	9.000	9.000	8.920	8.980	8.980	31,155
2023-10-03	8.960	9.140	8.940	9.000	9.000	38,188
2023-10-02	8.920	9.100	8.920	8.920	8.920	3,682
2023-09-29	9.200	9.200	9.000	9.180	9.180	10,627
2023-09-28	9.200	9.200	9.120	9.180	9.180	642
2023-09-27	9.180	9.340	9.160	9.180	9.180	10,013
2023-09-26	9.120	9.140	9.060	9.060	9.060	2,867
2023-09-25	9.100	9.340	9.100	9.180	9.180	7,700
2023-09-22	9.140	9.200	9.100	9.200	9.200	41,681
2023-09-21	9.000	9.180	8.820	9.140	9.140	32,689
2023-09-20	9.400	9.400	8.800	9.160	9.160	15,493
2023-09-19	8.680	9.260	8.680	9.020	9.020	24,414
2023-09-18	8.660	9.140	8.660	9.100	9.100	11,927
2023-09-15	9.200	9.200	8.860	9.000	9.000	23,741
2023-09-14	9.100	9.100	8.840	9.100	9.100	56,470
2023-09-13	9.200	9.200	8.900	9.020	9.020	32,030
2023-09-12	9.300	9.440	9.080	9.180	9.180	11,390
2023-09-11	9.400	9.500	9.300	9.400	9.400	22,706

← NewerPage 13 of 22 · 1,261 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.