HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.720	9.720	9.400	9.400	9.400	6,730
2023-09-07	9.400	9.720	9.400	9.440	9.440	10,352
2023-09-06	9.400	9.740	9.400	9.520	9.520	19,554
2023-09-05	9.700	9.800	9.560	9.780	9.780	28,283
2023-09-04	9.520	9.700	9.520	9.700	9.700	5,723
2023-09-01	9.820	9.820	9.360	9.700	9.700	71,586
2023-08-31	9.900	9.900	9.220	9.700	9.700	54,483
2023-08-30	10.100	10.450	9.720	9.900	9.900	120,442
2023-08-29	10.100	10.100	9.780	10.100	10.100	37,672
2023-08-28	10.050	10.100	9.760	10.100	10.100	32,243
2023-08-25	10.100	10.100	9.900	10.050	10.050	16,175
2023-08-24	10.200	10.200	9.960	9.960	9.960	16,096
2023-08-23	10.100	10.200	9.900	9.900	9.900	15,577
2023-08-22	9.900	10.200	9.620	10.000	10.000	10,348
2023-08-21	9.900	9.940	9.900	9.940	9.940	8,241
2023-08-18	10.200	10.200	9.900	10.000	10.000	16,125
2023-08-17	9.960	10.150	9.900	9.900	9.900	7,447
2023-08-16	10.250	10.250	10.000	10.000	10.000	5,612
2023-08-15	9.980	10.250	9.980	10.200	10.200	29,043
2023-08-14	10.400	10.400	9.900	10.250	10.250	35,320
2023-08-11	10.400	10.400	10.100	10.250	10.250	32,727
2023-08-10	9.860	10.200	9.860	10.000	10.000	21,490
2023-08-09	10.250	10.250	10.150	10.250	10.250	9,312
2023-08-08	10.100	10.250	9.980	10.150	10.150	16,885
2023-08-07	10.150	10.150	9.900	10.000	10.000	17,239
2023-08-04	9.900	10.200	9.900	10.200	10.200	22,567
2023-08-03	10.400	10.400	9.880	9.900	9.900	22,790
2023-08-02	10.500	10.500	10.150	10.250	10.250	11,787
2023-08-01	10.200	10.400	10.200	10.250	10.250	15,982
2023-07-31	10.250	10.350	10.150	10.150	10.150	21,329
2023-07-28	10.000	10.300	10.000	10.250	10.250	1,041
2023-07-27	10.150	10.300	10.100	10.300	10.300	4,000
2023-07-26	10.200	10.500	10.150	10.300	10.300	25,772
2023-07-25	10.300	10.300	10.150	10.250	10.250	8,456
2023-07-24	10.400	10.400	10.000	10.250	10.250	4,607
2023-07-21	10.350	10.350	10.050	10.200	10.200	6,444
2023-07-20	10.250	10.300	10.250	10.250	10.250	5,135
2023-07-19	10.250	10.250	10.100	10.250	10.250	11,080
2023-07-18	10.350	10.350	10.200	10.300	10.300	2,770
2023-07-17	10.000	10.300	10.000	10.300	10.300	23,517
2023-07-14	9.600	10.200	9.600	9.920	9.920	4,279
2023-07-13	9.600	10.200	9.600	10.000	10.000	14,402
2023-07-12	9.820	10.150	9.820	9.860	9.860	9,092
2023-07-11	10.300	10.300	9.940	10.050	10.050	5,431
2023-07-10	10.400	10.400	9.520	10.050	10.050	6,495
2023-07-07	9.800	10.200	9.800	10.200	10.200	10,238
2023-07-06	9.000	9.880	9.000	9.780	9.780	46,759
2023-07-05	8.860	9.640	8.860	9.640	9.640	79,686
2023-07-04	9.000	9.360	9.000	9.180	9.180	18,301
2023-07-03	9.520	9.520	9.000	9.100	9.100	31,878
2023-06-30	9.640	9.640	9.020	9.100	9.100	6,035
2023-06-29	9.700	9.700	8.960	9.060	9.060	20,712
2023-06-28	9.060	9.500	9.000	9.140	9.140	18,533
2023-06-27	9.680	9.680	8.880	8.960	8.960	9,976
2023-06-26	9.200	9.300	9.100	9.300	9.300	9,484
2023-06-23	9.000	9.220	8.880	9.200	9.200	10,497
2023-06-22	8.860	9.480	8.860	9.140	9.140	32,340
2023-06-21	9.760	9.760	9.200	9.480	9.480	21,940
2023-06-20	9.500	9.740	9.200	9.720	9.720	24,463
2023-06-19	9.440	9.580	9.300	9.580	9.580	5,142

← NewerPage 14 of 21 · 1,258 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.