HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	9.010	9.010	8.400	8.750	8.750	16,488
2022-12-19	9.000	9.430	8.900	9.030	9.030	41,196
2022-12-16	9.750	9.750	9.200	9.400	9.400	2,611
2022-12-15	9.120	9.600	9.000	9.350	9.350	9,238
2022-12-14	9.300	9.600	9.060	9.370	9.370	39,199
2022-12-13	9.440	9.450	9.430	9.430	9.430	6,049
2022-12-12	9.500	10.500	9.450	9.450	9.450	5,804
2022-12-09	9.300	9.500	8.920	9.500	9.500	66,331
2022-12-08	9.500	9.600	9.300	9.300	9.300	12,743
2022-12-07	9.600	9.600	9.010	9.350	9.350	8,200
2022-12-06	8.210	9.500	8.210	9.300	9.300	24,769
2022-12-05	9.400	9.500	8.100	9.440	9.440	33,989
2022-12-02	9.640	9.640	9.300	9.490	9.490	35,401
2022-12-01	9.800	9.800	9.680	9.790	9.790	24,732
2022-11-30	11.000	11.020	9.400	9.790	9.790	124,586
2022-11-29	11.500	11.600	11.340	11.360	11.360	10,971
2022-11-28	10.980	11.200	10.600	11.040	11.040	14,323
2022-11-25	10.000	11.000	10.000	10.700	10.700	5,651
2022-11-24	10.100	10.880	10.100	10.700	10.700	5,160
2022-11-23	10.500	10.880	10.400	10.500	10.500	8,878
2022-11-22	10.420	10.780	10.420	10.700	10.700	11,110
2022-11-21	10.460	10.720	10.420	10.420	10.420	20,802
2022-11-18	10.100	10.720	10.100	10.540	10.540	9,185
2022-11-17	10.900	10.900	10.060	10.640	10.640	10,665
2022-11-16	10.000	10.980	10.000	10.700	10.700	4,003
2022-11-15	10.100	11.000	10.100	10.780	10.780	15,536
2022-11-14	10.000	11.000	9.960	10.100	10.100	19,630
2022-11-11	9.950	9.970	9.600	9.950	9.950	15,829
2022-11-10	9.500	9.900	9.460	9.900	9.900	2,182
2022-11-09	10.000	10.000	9.500	9.500	9.500	10,302
2022-11-08	9.780	9.990	9.410	9.560	9.560	25,249
2022-11-07	9.450	9.790	9.300	9.780	9.780	6,833
2022-11-04	9.790	9.790	9.300	9.500	9.500	33,269
2022-11-03	9.550	9.780	9.400	9.500	9.500	45,872
2022-11-02	9.800	9.800	9.500	9.790	9.790	21,556
2022-11-01	9.430	10.000	9.430	9.780	9.780	4,604
2022-10-31	9.430	9.770	9.430	9.620	9.620	13,791
2022-10-28	9.520	9.680	9.430	9.430	9.430	27,689
2022-10-27	9.400	9.680	9.400	9.680	9.680	32,576
2022-10-26	9.600	9.600	9.310	9.600	9.600	17,897
2022-10-25	9.600	9.700	9.270	9.500	9.500	18,765
2022-10-24	9.600	9.700	9.550	9.700	9.700	17,432
2022-10-21	9.750	9.890	9.600	9.770	9.770	17,974
2022-10-20	9.700	9.800	9.600	9.760	9.760	11,594
2022-10-19	9.600	9.790	9.600	9.760	9.760	23,780
2022-10-18	9.600	9.790	9.600	9.770	9.770	18,334
2022-10-17	10.140	10.140	9.600	9.980	9.980	11,573
2022-10-14	10.000	10.000	9.600	9.610	9.610	11,861
2022-10-13	9.610	9.800	9.600	9.600	9.600	31,457
2022-10-12	9.580	10.420	9.580	9.600	9.600	23,079
2022-10-11	10.420	10.420	9.590	9.990	9.990	12,489
2022-10-10	9.580	10.460	9.580	10.400	10.400	20,316
2022-10-07	9.580	9.930	9.580	9.900	9.900	19,854
2022-10-06	9.800	9.900	9.660	9.660	9.660	28,205
2022-10-05	9.550	9.890	9.550	9.730	9.730	115,567
2022-10-04	9.550	9.960	9.550	9.580	9.580	42,500
2022-10-03	10.000	10.000	9.800	9.800	9.800	8,300
2022-09-30	10.300	10.480	10.000	10.000	10.000	20,841
2022-09-29	10.040	10.080	9.500	9.500	9.500	50,773
2022-09-28	10.000	10.680	9.890	10.000	10.000	79,727

← NewerPage 17 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.