HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	13.800	13.950	13.450	13.750	13.750	42,772
2026-07-23	13.550	13.800	13.550	13.800	13.800	3,310
2026-07-22	14.100	14.100	13.550	13.600	13.600	7,319
2026-07-21	13.000	13.800	13.000	13.800	13.800	19,400
2026-07-20	14.450	14.450	13.100	13.500	13.500	17,407
2026-07-17	13.700	13.700	13.250	13.450	13.450	5,314
2026-07-16	13.500	13.700	13.200	13.700	13.700	33,274
2026-07-15	13.500	13.850	13.450	13.850	13.850	44,018
2026-07-14	13.800	13.850	13.300	13.500	13.500	34,753
2026-07-13	13.800	13.900	13.500	13.900	13.900	19,522
2026-07-10	13.600	13.950	13.600	13.900	13.900	10,000
2026-07-09	13.400	13.950	13.400	13.600	13.600	13,420
2026-07-08	13.600	14.000	13.150	14.000	14.000	75,773
2026-07-07	14.350	14.350	13.700	13.800	13.800	19,397
2026-07-06	14.000	14.000	13.500	14.000	14.000	14,595
2026-07-03	13.900	13.900	13.500	13.500	13.500	16,379
2026-07-02	13.350	13.750	13.350	13.500	13.500	35,729
2026-07-01	13.500	13.500	12.800	13.450	13.450	39,168
2026-06-30	13.050	13.450	12.700	12.950	12.950	44,314
2026-06-29	12.550	13.250	12.550	12.900	12.900	69,205
2026-06-26	12.600	13.000	12.500	12.850	12.850	85,393
2026-06-25	13.000	13.500	12.700	13.100	13.100	97,408
2026-06-24	13.750	13.800	12.800	13.500	13.500	82,787
2026-06-23	13.800	13.900	13.500	13.700	13.700	26,853
2026-06-22	13.750	14.050	13.750	13.800	13.800	23,375
2026-06-19	13.550	14.250	13.550	14.150	14.150	14,352
2026-06-18	14.000	14.150	13.650	13.700	13.700	27,384
2026-06-17	14.000	14.000	13.600	13.850	13.850	28,679
2026-06-16	14.300	14.400	14.050	14.050	14.050	20,727
2026-06-15	15.000	15.000	14.100	14.400	14.400	54,751
2026-06-12	14.200	14.950	14.200	14.700	14.700	71,006
2026-06-11	14.100	14.100	13.900	14.000	14.000	21,312
2026-06-10	14.050	14.200	13.800	13.950	13.950	101,043
2026-06-09	14.400	14.600	14.250	14.350	14.350	50,270
2026-06-08	14.400	14.400	13.700	14.200	14.200	208,554
2026-06-05	14.800	15.000	14.350	14.650	14.650	164,961
2026-06-04	15.150	15.250	14.750	14.900	14.900	151,087
2026-06-03	15.900	15.900	15.200	15.200	15.200	77,218
2026-06-02	16.150	16.150	15.600	15.700	15.700	54,201
2026-06-01	16.050	16.300	15.900	16.100	16.100	142,881
2026-05-29	16.400	16.500	15.900	16.050	16.050	225,950
2026-05-28	15.200	16.350	14.950	16.000	16.000	397,000
2026-05-27	15.800	15.800	14.950	15.250	15.250	121,354
2026-05-26	15.150	16.350	14.450	15.250	15.250	156,585
2026-05-22	15.350	15.350	14.700	15.000	15.000	77,692
2026-05-21	15.000	15.200	14.450	14.500	14.500	127,065
2026-05-20	14.450	14.950	14.250	14.750	14.750	148,654
2026-05-19	17.000	17.000	14.500	14.600	14.600	1,172,789
2026-05-18	16.900	16.900	16.150	16.750	16.750	151,732
2026-05-15	17.250	18.300	16.500	16.900	16.900	535,555
2026-05-13	14.900	17.800	14.900	17.350	17.350	971,770
2026-05-12	13.700	14.950	13.550	14.900	14.900	242,738
2026-05-11	13.650	13.900	13.650	13.750	13.750	113,238
2026-05-08	13.550	13.800	13.500	13.750	13.750	125,788
2026-05-07	13.700	13.800	13.500	13.500	13.500	139,281
2026-05-06	13.350	14.000	13.350	13.600	13.600	889,853
2026-05-05	12.250	13.800	12.250	13.200	13.200	414,730
2026-05-04	12.250	12.400	11.800	12.250	12.250	298,234
2026-04-30	12.050	12.400	11.200	12.400	12.400	1,052,747
2026-04-29	9.400	9.400	8.900	9.200	9.200	55,875

← NewerPage 2 of 5 · 249 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.