HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-05	13.300	13.660	13.220	13.380	13.380	52,881
2022-07-04	14.000	14.000	13.200	13.320	13.320	35,516
2022-07-01	13.900	14.000	13.520	13.700	13.700	50,450
2022-06-30	14.020	14.680	13.720	13.900	13.900	34,845
2022-06-29	14.500	15.160	14.000	14.700	14.700	95,948
2022-06-28	14.300	15.320	14.260	14.780	14.780	18,437
2022-06-27	14.680	15.200	14.120	14.400	14.400	22,010
2022-06-24	15.140	15.380	15.020	15.100	15.100	26,621
2022-06-23	15.480	15.480	14.620	15.020	15.020	4,014
2022-06-22	14.500	15.480	14.500	15.480	15.480	14,464
2022-06-21	15.000	15.360	14.760	14.760	14.760	21,032
2022-06-20	15.000	15.000	14.020	14.500	14.500	29,066
2022-06-17	13.840	14.420	13.840	14.000	14.000	41,112
2022-06-16	14.500	14.500	13.840	13.840	13.840	61,163
2022-06-15	13.700	14.500	13.640	14.500	14.500	41,701
2022-06-14	13.820	14.060	13.440	13.640	13.640	97,600
2022-06-13	14.180	14.520	14.000	14.060	14.060	36,749
2022-06-10	14.580	14.800	14.280	14.700	14.700	51,191
2022-06-09	14.700	14.900	14.700	14.900	14.900	16,028
2022-06-08	15.000	15.000	14.260	14.700	14.700	31,285
2022-06-07	15.000	15.000	14.500	14.820	14.820	45,474
2022-06-03	14.840	15.200	14.600	14.640	14.640	44,341
2022-06-02	15.400	15.400	14.740	14.800	14.800	27,108
2022-06-01	14.900	15.760	14.900	15.020	15.020	58,968
2022-05-31	15.260	15.600	14.520	15.000	15.000	154,802
2022-05-30	16.200	16.900	15.280	16.700	16.700	44,798
2022-05-27	15.480	16.200	15.480	16.200	16.200	59,436
2022-05-25	15.500	15.500	15.120	15.480	15.480	42,526
2022-05-24	14.520	15.280	14.520	14.900	14.900	27,593
2022-05-23	15.200	15.460	14.000	14.540	14.540	49,617
2022-05-20	15.500	16.380	15.000	15.200	15.200	105,885
2022-05-19	15.940	15.960	15.420	15.600	15.600	23,754
2022-05-18	16.200	16.200	15.580	15.980	15.980	25,670
2022-05-16	16.520	16.520	16.140	16.200	16.200	40,785
2022-05-13	16.200	16.580	16.000	16.580	16.580	43,396
2022-05-12	15.660	16.440	15.660	15.720	15.720	22,567
2022-05-11	15.600	16.640	15.600	15.820	15.820	49,123
2022-05-10	15.900	16.300	15.800	16.000	16.000	30,824
2022-05-09	15.100	16.600	15.100	15.800	15.800	49,786
2022-05-06	15.060	15.880	15.060	15.880	15.880	45,301
2022-05-05	15.400	15.400	15.240	15.400	15.400	11,590
2022-05-04	14.520	15.400	14.520	15.240	15.240	17,073
2022-05-03	13.620	15.900	13.620	15.100	15.100	23,330
2022-05-02	15.000	15.740	15.000	15.240	15.240	15,940
2022-04-29	14.800	15.940	14.800	15.640	15.640	17,796
2022-04-28	16.000	16.000	14.900	15.400	15.400	30,950
2022-04-27	16.740	16.740	15.200	15.520	15.520	16,945
2022-04-26	15.240	16.940	14.900	15.200	15.200	35,725
2022-04-25	15.720	15.800	15.140	15.240	15.240	34,759
2022-04-22	15.800	15.940	15.200	15.720	15.720	27,103
2022-04-21	16.760	16.760	15.340	15.800	15.800	59,963
2022-04-20	16.340	16.760	16.340	16.680	16.680	31,482
2022-04-19	17.200	17.200	16.000	16.380	16.380	31,232
2022-04-13	16.500	16.980	16.500	16.780	16.780	3,107
2022-04-12	16.100	16.460	16.080	16.460	16.460	24,135
2022-04-11	16.440	16.760	16.000	16.280	16.280	38,157
2022-04-08	16.520	16.900	16.440	16.500	16.500	26,167
2022-04-07	16.600	16.600	16.500	16.600	16.600	38,207
2022-04-06	16.800	16.800	16.460	16.580	16.580	30,205
2022-04-05	16.300	16.980	16.300	16.820	16.820	29,620

← NewerPage 19 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.