HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-10	13.920	13.926	13.500	13.700	13.700	82,975
2022-01-07	13.900	14.250	13.626	13.900	13.900	77,975
2022-01-06	14.100	14.100	13.800	13.890	13.890	67,694
2022-01-05	13.800	14.100	13.800	14.050	14.050	96,671
2022-01-04	13.900	14.150	13.812	13.812	13.812	109,952
2022-01-03	14.250	14.252	13.800	14.040	14.040	49,398
2021-12-30	14.480	14.480	13.950	14.196	14.196	55,337
2021-12-29	14.100	15.002	13.800	14.110	14.110	228,206
2021-12-28	14.000	14.002	13.698	13.980	13.980	151,229
2021-12-27	14.408	14.800	13.700	14.100	14.100	157,978
2021-12-23	14.000	14.500	14.000	14.500	14.500	27,693
2021-12-22	14.498	14.498	13.812	13.900	13.900	23,113
2021-12-21	13.722	14.494	13.722	14.012	14.012	15,822
2021-12-20	14.500	14.500	13.670	13.712	13.712	47,053
2021-12-17	14.750	14.750	14.126	14.202	14.202	18,876
2021-12-16	15.598	15.598	14.002	14.400	14.400	7,511
2021-12-15	14.502	14.798	14.000	14.004	14.004	35,366
2021-12-14	14.262	14.648	14.262	14.490	14.490	23,397
2021-12-13	15.110	15.192	14.848	14.848	14.848	45,151
2021-12-10	15.250	15.258	15.122	15.150	15.150	29,603
2021-12-09	15.590	15.590	15.114	15.200	15.200	46,602
2021-12-08	15.600	15.612	15.200	15.200	15.200	31,916
2021-12-07	15.700	15.700	15.200	15.300	15.300	49,758
2021-12-06	16.496	16.496	15.500	15.748	15.748	24,992
2021-12-03	15.200	16.000	15.200	15.800	15.800	80,892
2021-12-02	15.100	15.600	15.100	15.500	15.500	81,040
2021-12-01	15.600	15.600	14.942	15.218	15.218	56,516
2021-11-30	15.694	15.698	14.920	15.272	15.272	76,005
2021-11-29	15.158	15.696	15.158	15.696	15.696	42,809
2021-11-26	15.698	16.348	15.000	15.200	15.200	149,012
2021-11-25	16.000	16.000	15.600	16.000	16.000	36,386
2021-11-24	15.530	15.998	15.530	15.998	15.998	20,106
2021-11-23	16.000	16.000	15.598	15.898	15.898	47,509
2021-11-22	16.700	16.998	15.300	16.350	16.350	125,711
2021-11-19	16.400	16.400	15.304	16.386	16.386	24,622
2021-11-18	16.300	16.644	15.500	16.470	16.470	16,426
2021-11-17	16.012	16.688	16.012	16.302	16.302	20,909
2021-11-16	15.860	17.000	15.860	16.002	16.002	45,810
2021-11-15	15.400	15.918	15.010	15.698	15.698	11,454
2021-11-12	15.440	15.600	15.008	15.394	15.394	20,773
2021-11-11	15.200	15.970	14.802	14.802	14.802	17,918
2021-11-10	15.164	15.896	15.164	15.200	15.200	3,756
2021-11-09	15.500	16.090	14.750	15.160	15.160	31,494
2021-11-08	15.460	15.460	15.000	15.052	15.052	10,801
2021-11-05	15.370	15.370	15.000	15.100	15.100	10,341
2021-11-04	14.552	15.390	14.552	15.366	15.366	52,012
2021-11-03	15.000	15.500	14.902	15.000	15.000	33,301
2021-11-02	14.120	15.278	14.100	15.110	15.110	41,089
2021-11-01	14.230	14.500	14.002	14.200	14.200	22,181
2021-10-29	13.900	14.498	13.900	14.202	14.202	10,658
2021-10-28	14.246	14.700	14.110	14.158	14.158	28,307
2021-10-27	14.320	14.400	14.000	14.248	14.248	23,900
2021-10-26	14.750	14.950	14.400	14.548	14.548	34,101
2021-10-25	15.014	15.200	14.600	14.600	14.600	34,993
2021-10-22	14.902	15.388	14.576	15.200	15.200	40,193
2021-10-21	15.052	15.284	14.924	14.926	14.926	18,073
2021-10-20	15.410	15.410	15.010	15.010	15.010	32,097
2021-10-19	15.018	15.406	15.018	15.046	15.046	31,022
2021-10-18	15.002	15.436	15.002	15.202	15.202	15,706
2021-10-15	15.450	15.450	15.100	15.298	15.298	36,439

← NewerPage 21 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.