HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	12.000	12.000	11.040	11.160	11.160	120,617
2023-03-14	11.020	12.160	10.960	11.700	11.700	128,371
2023-03-13	12.380	12.380	10.600	11.060	11.060	228,231
2023-03-10	12.600	12.740	11.700	12.380	12.380	376,749
2023-03-09	13.900	14.480	13.300	13.620	13.620	164,693
2023-03-08	13.300	13.920	13.280	13.800	13.800	171,580
2023-03-07	13.000	13.240	12.700	13.100	13.100	209,238
2023-03-06	11.480	12.940	11.480	12.700	12.700	268,849
2023-03-03	11.200	11.300	10.820	11.200	11.200	72,008
2023-03-02	11.700	11.700	11.120	11.180	11.180	128,742
2023-03-01	11.700	11.700	10.740	10.980	10.980	158,091
2023-02-28	10.600	11.580	10.500	11.320	11.320	208,301
2023-02-27	9.510	10.800	9.510	10.700	10.700	140,410
2023-02-24	10.000	10.000	9.730	9.980	9.980	43,807
2023-02-23	10.000	10.100	9.800	10.060	10.060	54,234
2023-02-22	10.600	10.600	10.000	10.040	10.040	118,151
2023-02-21	10.800	10.800	10.500	10.620	10.620	37,014
2023-02-20	10.780	10.860	10.460	10.860	10.860	80,618
2023-02-17	9.470	10.680	9.470	10.680	10.680	175,622
2023-02-16	9.690	9.900	9.500	9.500	9.500	174,095
2023-02-15	9.400	9.680	9.400	9.520	9.520	87,334
2023-02-14	9.500	9.640	9.500	9.600	9.600	64,590
2023-02-13	10.000	10.000	9.500	9.520	9.520	121,064
2023-02-10	9.900	9.900	9.650	9.650	9.650	82,941
2023-02-09	9.460	10.000	9.400	9.500	9.500	124,714
2023-02-08	9.700	9.700	9.380	9.480	9.480	117,140
2023-02-07	10.000	10.280	9.790	9.790	9.790	78,099
2023-02-06	10.000	10.300	9.940	9.940	9.940	168,435
2023-02-03	11.480	11.480	10.460	10.480	10.480	151,258
2023-02-02	11.200	11.980	10.880	11.500	11.500	246,121
2023-02-01	9.800	10.980	9.800	10.800	10.800	539,719
2023-01-31	9.250	9.700	9.250	9.650	9.650	218,596
2023-01-30	8.700	9.390	8.700	8.980	8.980	374,116
2023-01-27	8.500	8.810	8.400	8.570	8.570	193,801
2023-01-26	8.400	8.500	8.330	8.400	8.400	132,910
2023-01-25	8.650	8.650	8.460	8.500	8.500	102,068
2023-01-24	9.000	9.000	8.450	8.600	8.600	214,780
2023-01-23	8.800	8.900	8.700	8.730	8.730	70,837
2023-01-20	8.700	8.800	8.650	8.800	8.800	74,718
2023-01-19	9.000	9.000	8.700	8.700	8.700	119,146
2023-01-18	9.400	9.400	8.800	8.800	8.800	209,956
2023-01-17	8.700	9.170	8.660	8.900	8.900	349,363
2023-01-16	8.700	8.950	8.650	8.950	8.950	96,819
2023-01-13	8.500	8.680	8.440	8.500	8.500	49,259
2023-01-12	8.480	8.600	8.400	8.590	8.590	43,869
2023-01-11	8.930	8.970	8.400	8.400	8.400	39,553
2023-01-10	8.600	8.800	8.450	8.450	8.450	172,548
2023-01-09	8.800	8.800	8.660	8.660	8.660	49,503
2023-01-06	8.800	9.000	8.800	8.800	8.800	57,631
2023-01-05	8.400	8.800	8.400	8.700	8.700	39,601
2023-01-04	8.800	8.990	8.500	8.800	8.800	51,554
2023-01-03	8.500	8.800	8.500	8.800	8.800	23,975
2023-01-02	8.800	8.800	8.430	8.500	8.500	16,100
2022-12-30	8.400	8.700	8.380	8.500	8.500	133,685
2022-12-29	8.400	8.500	8.390	8.400	8.400	74,154
2022-12-28	8.550	8.700	8.400	8.480	8.480	72,520
2022-12-27	9.000	9.000	8.600	8.700	8.700	35,116
2022-12-23	8.520	8.730	8.430	8.690	8.690	45,923
2022-12-22	9.000	9.000	8.550	8.600	8.600	51,244
2022-12-21	8.700	8.750	8.650	8.750	8.750	138,788

← NewerPage 16 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.