HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	16.860	17.000	16.240	16.400	16.400	74,743
2022-04-01	16.700	16.920	16.280	16.860	16.860	31,875
2022-03-31	16.700	16.700	16.424	16.698	16.698	25,820
2022-03-30	16.002	16.998	16.002	16.312	16.312	27,472
2022-03-29	16.120	16.700	16.120	16.680	16.680	32,114
2022-03-28	16.700	17.000	16.410	16.800	16.800	47,220
2022-03-25	16.998	17.000	16.492	16.800	16.800	115,861
2022-03-24	17.096	17.300	16.702	17.000	17.000	42,657
2022-03-23	17.344	17.500	16.700	16.900	16.900	63,886
2022-03-22	17.800	17.800	17.206	17.500	17.500	49,520
2022-03-21	17.100	17.798	17.100	17.798	17.798	38,835
2022-03-18	17.220	18.002	17.000	17.394	17.394	65,879
2022-03-17	17.000	17.000	16.700	17.000	17.000	49,185
2022-03-16	16.400	16.846	16.400	16.846	16.846	42,347
2022-03-15	17.000	17.000	16.012	16.398	16.398	46,543
2022-03-14	16.824	17.896	16.000	16.150	16.150	82,220
2022-03-11	17.620	20.200	16.014	16.150	16.150	398,822
2022-03-10	16.448	17.000	16.440	17.000	17.000	100,686
2022-03-09	15.522	16.500	15.522	16.106	16.106	70,498
2022-03-08	14.670	15.380	14.670	15.380	15.380	100,419
2022-03-07	15.100	15.100	13.888	14.650	14.650	141,372
2022-03-04	15.200	15.300	15.000	15.220	15.220	45,089
2022-03-03	15.100	15.596	15.000	15.502	15.502	86,350
2022-03-02	14.800	15.696	14.800	15.022	15.022	159,554
2022-03-01	14.700	14.938	14.700	14.700	14.700	67,668
2022-02-28	14.050	14.700	13.898	14.700	14.700	98,289
2022-02-25	14.000	14.500	13.568	14.050	14.050	82,250
2022-02-24	13.502	13.540	13.000	13.102	13.102	91,122
2022-02-23	13.752	13.998	13.602	13.700	13.700	16,475
2022-02-22	13.500	14.098	13.018	14.098	14.098	28,777
2022-02-21	13.542	14.100	13.542	13.976	13.976	34,934
2022-02-18	14.000	14.698	13.276	13.550	13.550	190,001
2022-02-17	13.536	13.898	13.034	13.800	13.800	42,667
2022-02-16	13.510	13.988	13.510	13.980	13.980	44,701
2022-02-15	13.600	13.880	12.936	13.880	13.880	58,570
2022-02-14	13.800	13.800	12.892	13.692	13.692	63,395
2022-02-11	13.650	13.650	13.214	13.500	13.500	58,030
2022-02-10	13.650	13.650	13.298	13.300	13.300	39,527
2022-02-09	13.500	13.600	13.490	13.600	13.600	52,104
2022-02-08	13.600	13.704	13.562	13.600	13.600	27,462
2022-02-07	13.970	14.000	13.522	13.894	13.894	41,729
2022-02-04	14.038	14.194	13.502	13.968	13.968	44,972
2022-02-03	13.700	13.992	13.532	13.744	13.744	54,081
2022-02-02	12.900	14.238	12.900	13.700	13.700	75,309
2022-02-01	12.700	12.850	12.680	12.700	12.700	45,725
2022-01-31	12.550	12.900	12.550	12.800	12.800	35,018
2022-01-28	12.800	12.894	12.420	12.502	12.502	129,578
2022-01-27	13.000	13.000	12.752	12.850	12.850	77,838
2022-01-26	12.750	13.094	12.602	12.896	12.896	54,423
2022-01-25	13.000	13.000	12.506	12.750	12.750	56,764
2022-01-24	13.978	13.978	12.700	13.000	13.000	138,081
2022-01-21	13.790	13.800	13.500	13.600	13.600	77,710
2022-01-20	13.760	13.900	13.722	13.846	13.846	56,110
2022-01-19	13.500	13.888	13.500	13.750	13.750	55,140
2022-01-18	13.600	13.986	13.600	13.600	13.600	103,114
2022-01-17	13.550	13.900	13.550	13.704	13.704	72,864
2022-01-14	13.600	13.996	13.402	13.502	13.502	116,452
2022-01-13	13.900	13.934	13.504	13.504	13.504	106,323
2022-01-12	14.100	14.100	13.726	13.750	13.750	40,094
2022-01-11	14.000	14.000	13.536	13.700	13.700	85,030

← NewerPage 20 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.