HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	10.500	10.780	10.000	10.000	10.000	18,439
2022-09-26	11.000	11.000	9.670	10.860	10.860	82,124
2022-09-23	10.500	10.860	10.220	10.860	10.860	39,213
2022-09-22	10.000	11.200	10.000	10.640	10.640	14,294
2022-09-21	11.060	11.260	10.000	10.500	10.500	25,592
2022-09-20	11.340	11.500	11.100	11.180	11.180	8,777
2022-09-19	11.260	11.980	11.060	11.340	11.340	7,241
2022-09-16	11.800	11.900	11.400	11.800	11.800	21,342
2022-09-15	11.740	11.940	11.560	11.880	11.880	8,545
2022-09-14	11.240	11.920	11.240	11.800	11.800	21,882
2022-09-13	12.020	12.300	11.400	11.900	11.900	46,250
2022-09-12	12.500	12.500	12.000	12.000	12.000	13,290
2022-09-09	12.120	12.280	12.120	12.260	12.260	11,227
2022-09-08	12.120	12.300	12.000	12.300	12.300	40,346
2022-09-07	12.300	12.460	12.040	12.460	12.460	31,138
2022-09-06	12.500	12.880	12.040	12.300	12.300	12,454
2022-09-05	12.120	12.980	12.120	12.780	12.780	20,247
2022-09-02	12.280	13.000	12.280	12.760	12.760	21,986
2022-09-01	13.060	13.080	11.880	11.880	11.880	24,317
2022-08-31	13.000	13.400	12.900	13.200	13.200	50,535
2022-08-30	13.300	13.700	13.300	13.560	13.560	31,324
2022-08-29	13.780	13.780	13.240	13.300	13.300	8,728
2022-08-26	13.720	13.720	13.500	13.700	13.700	9,408
2022-08-25	13.600	13.800	13.500	13.760	13.760	24,819
2022-08-24	13.780	13.780	13.420	13.420	13.420	16,426
2022-08-23	13.700	13.780	13.540	13.580	13.580	16,709
2022-08-22	13.600	13.880	13.600	13.660	13.660	32,922
2022-08-19	13.500	13.880	13.500	13.700	13.700	8,695
2022-08-18	13.500	13.900	13.500	13.800	13.800	16,411
2022-08-17	13.500	13.800	13.500	13.700	13.700	21,932
2022-08-16	13.700	13.840	13.500	13.500	13.500	21,619
2022-08-15	13.700	13.880	13.620	13.800	13.800	15,503
2022-08-12	13.660	13.700	13.640	13.700	13.700	5,232
2022-08-11	13.800	13.940	13.720	13.820	13.820	11,683
2022-08-10	13.800	14.000	13.700	14.000	14.000	24,773
2022-08-09	14.200	14.200	13.700	13.820	13.820	10,258
2022-08-08	13.800	13.800	13.540	13.740	13.740	10,883
2022-08-05	13.740	13.840	13.640	13.800	13.800	16,900
2022-08-04	13.780	14.040	13.780	13.780	13.780	18,916
2022-08-03	14.040	14.040	13.820	13.900	13.900	13,986
2022-08-02	13.600	14.060	13.600	14.000	14.000	7,347
2022-08-01	13.800	14.400	13.700	14.100	14.100	35,678
2022-07-29	13.820	14.000	13.820	14.000	14.000	25,916
2022-07-28	13.820	14.100	13.700	13.800	13.800	28,210
2022-07-27	13.600	14.020	13.480	14.000	14.000	29,633
2022-07-26	13.600	14.000	13.600	13.900	13.900	45,696
2022-07-25	14.100	14.100	13.780	13.900	13.900	12,522
2022-07-22	14.080	14.100	13.720	13.740	13.740	30,173
2022-07-21	13.880	13.880	13.720	13.860	13.860	9,418
2022-07-20	13.300	13.900	13.300	13.900	13.900	27,384
2022-07-19	13.280	13.460	13.000	13.300	13.300	75,829
2022-07-18	13.300	13.480	13.300	13.320	13.320	21,163
2022-07-15	13.300	13.540	13.280	13.400	13.400	25,976
2022-07-14	13.300	13.520	13.300	13.400	13.400	19,638
2022-07-13	13.300	13.480	13.300	13.460	13.460	28,688
2022-07-12	13.400	13.500	13.260	13.260	13.260	36,929
2022-07-11	13.300	13.560	13.300	13.400	13.400	28,311
2022-07-08	13.400	13.800	13.400	13.680	13.680	22,140
2022-07-07	14.000	14.000	13.200	13.680	13.680	33,866
2022-07-06	13.220	13.680	13.220	13.600	13.600	28,071

← NewerPage 18 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.