HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	9.420	9.600	9.400	9.440	9.440	9,022
2023-06-15	9.500	9.780	9.440	9.500	9.500	22,611
2023-06-14	9.500	9.880	9.500	9.520	9.520	17,165
2023-06-13	9.400	9.800	9.400	9.600	9.600	9,877
2023-06-12	9.320	9.600	9.320	9.400	9.400	20,328
2023-06-09	9.820	9.880	9.300	9.700	9.700	25,378
2023-06-08	9.500	9.780	9.500	9.780	9.780	30,189
2023-06-07	9.300	9.900	9.300	9.580	9.580	23,168
2023-06-06	9.300	9.840	9.300	9.800	9.800	13,645
2023-06-05	10.400	10.400	9.720	10.050	10.050	10,313
2023-06-02	9.260	10.000	9.260	9.820	9.820	16,849
2023-06-01	10.350	10.350	9.500	9.500	9.500	11,288
2023-05-31	9.320	9.960	9.320	9.500	9.500	81,141
2023-05-30	9.200	9.400	9.200	9.400	9.400	35,390
2023-05-26	9.200	10.150	9.200	9.520	9.520	30,467
2023-05-25	9.360	9.360	8.820	9.280	9.280	145,973
2023-05-24	9.800	10.150	9.760	9.800	9.800	22,940
2023-05-23	10.150	10.150	9.100	9.940	9.940	27,277
2023-05-22	9.820	10.100	9.820	9.920	9.920	29,452
2023-05-19	9.920	10.300	9.920	10.300	10.300	39,653
2023-05-16	10.000	10.300	9.900	10.300	10.300	48,120
2023-05-15	10.400	10.400	10.050	10.050	10.050	13,629
2023-05-12	10.500	10.500	10.000	10.200	10.200	31,275
2023-05-11	10.250	10.400	10.000	10.300	10.300	55,138
2023-05-10	10.400	10.650	10.000	10.600	10.600	24,975
2023-05-09	10.100	10.700	10.100	10.600	10.600	36,137
2023-05-08	10.600	10.800	10.000	10.500	10.500	22,576
2023-05-05	10.200	10.850	10.200	10.600	10.600	20,375
2023-05-04	10.200	10.950	10.200	10.950	10.950	12,494
2023-05-03	10.150	10.600	10.150	10.600	10.600	21,156
2023-05-02	9.960	11.100	9.960	10.600	10.600	55,380
2023-04-28	10.900	10.950	9.520	10.750	10.750	24,798
2023-04-27	11.250	11.250	10.400	10.900	10.900	35,225
2023-04-26	10.150	10.900	10.000	10.500	10.500	43,878
2023-04-25	10.650	10.650	10.200	10.450	10.450	17,441
2023-04-24	10.050	10.600	10.050	10.600	10.600	25,028
2023-04-21	10.850	10.850	10.250	10.650	10.650	18,712
2023-04-20	11.050	11.050	10.800	10.900	10.900	16,520
2023-04-19	11.050	11.050	10.950	11.050	11.050	12,224
2023-04-18	11.100	11.200	10.800	11.050	11.050	11,201
2023-04-17	10.800	11.200	10.800	10.900	10.900	39,113
2023-04-14	10.850	11.300	10.850	11.100	11.100	10,245
2023-04-13	10.800	11.100	10.800	10.850	10.850	46,031
2023-04-12	10.850	11.350	10.850	11.050	11.050	14,343
2023-04-11	11.250	11.450	10.600	11.000	11.000	32,851
2023-04-05	11.450	11.450	11.000	11.250	11.250	5,942
2023-04-04	11.450	11.450	10.900	11.100	11.100	14,360
2023-04-03	11.200	11.400	10.800	11.400	11.400	20,832
2023-03-31	11.580	11.580	10.520	11.040	11.040	43,652
2023-03-30	10.820	11.680	10.820	10.980	10.980	23,605
2023-03-29	11.780	11.780	10.800	10.800	10.800	29,973
2023-03-28	10.500	11.160	10.500	10.900	10.900	72,054
2023-03-27	11.000	11.000	10.000	10.600	10.600	18,980
2023-03-24	11.020	11.440	10.240	10.640	10.640	62,470
2023-03-23	12.000	12.000	11.280	11.280	11.280	30,826
2023-03-22	11.100	11.640	11.100	11.340	11.340	35,584
2023-03-21	11.080	11.200	11.020	11.160	11.160	16,619
2023-03-20	11.080	11.460	10.700	11.100	11.100	85,969
2023-03-17	11.320	11.780	11.300	11.300	11.300	77,824
2023-03-16	12.000	12.000	11.200	11.420	11.420	60,027

← NewerPage 15 of 21 · 1,257 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.