HAV Group ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	9.120	9.500	9.120	9.280	9.280	23,959
2026-04-27	9.040	9.500	9.040	9.260	9.260	43,979
2026-04-24	9.120	9.500	9.120	9.160	9.160	1,204
2026-04-23	9.240	9.300	8.920	9.240	9.240	25,369
2026-04-22	9.880	9.880	9.140	9.300	9.300	10,659
2026-04-21	8.820	9.440	8.820	9.440	9.440	92,325
2026-04-20	8.840	9.180	8.840	9.120	9.120	18,110
2026-04-17	8.820	9.180	8.820	9.180	9.180	47,223
2026-04-16	8.900	9.000	8.900	8.920	8.920	14,252
2026-04-15	8.900	9.100	8.900	9.000	9.000	33,439
2026-04-14	8.900	9.220	8.900	9.100	9.100	63,492
2026-04-13	8.800	8.960	8.700	8.960	8.960	185,351
2026-04-10	9.100	9.100	8.940	9.000	9.000	15,280
2026-04-09	9.660	9.660	8.980	9.080	9.080	35,440
2026-04-08	9.700	9.700	9.060	9.060	9.060	423,354
2026-04-07	9.300	9.300	9.100	9.100	9.100	84,496
2026-04-01	9.060	9.460	9.060	9.380	9.380	66,439
2026-03-31	8.920	9.280	8.920	9.280	9.280	35,472
2026-03-30	9.120	9.300	8.900	9.140	9.140	115,973
2026-03-27	9.200	9.320	9.160	9.300	9.300	37,637
2026-03-26	9.680	9.700	9.400	9.420	9.420	52,632
2026-03-25	9.820	9.820	9.340	9.560	9.560	47,254
2026-03-24	9.460	9.740	9.360	9.460	9.460	28,302
2026-03-23	9.400	9.500	9.040	9.460	9.460	156,430
2026-03-20	9.940	9.940	9.260	9.860	9.860	129,656
2026-03-19	9.500	9.800	9.400	9.520	9.520	82,676
2026-03-18	9.820	10.150	9.800	9.800	9.800	81,749
2026-03-17	9.800	10.000	9.340	9.800	9.800	131,500
2026-03-16	10.100	10.200	9.480	9.680	9.680	297,968
2026-03-13	11.500	11.500	10.250	10.550	10.550	530,674
2026-03-12	11.000	11.800	10.600	11.500	11.500	163,208
2026-03-11	10.550	11.350	10.550	11.150	11.150	21,442
2026-03-10	11.400	11.400	10.300	11.050	11.050	134,182
2026-03-09	10.100	10.950	10.000	10.950	10.950	47,500
2026-03-06	11.200	11.350	10.800	10.800	10.800	84,543
2026-03-05	10.100	11.400	10.100	11.400	11.400	154,245
2026-03-04	9.760	10.400	9.760	10.400	10.400	69,993
2026-03-03	9.900	10.200	9.740	9.980	9.980	60,005
2026-03-02	10.700	10.700	9.860	10.100	10.100	70,191
2026-02-27	10.000	10.550	9.980	10.100	10.100	48,484
2026-02-26	10.100	10.400	9.920	9.920	9.920	31,722
2026-02-25	10.500	10.500	10.100	10.200	10.200	48,381
2026-02-24	10.700	10.700	10.200	10.300	10.300	83,846
2026-02-23	10.400	10.550	10.400	10.400	10.400	46,760
2026-02-20	10.600	10.600	10.100	10.350	10.350	56,746
2026-02-19	10.400	10.850	9.960	10.600	10.600	119,448
2026-02-18	9.980	10.000	9.700	10.000	10.000	78,937
2026-02-17	9.720	9.900	9.600	9.900	9.900	47,447
2026-02-16	9.800	9.900	9.800	9.800	9.800	11,622
2026-02-13	10.400	10.400	9.500	9.800	9.800	29,954
2026-02-12	9.900	10.150	9.560	9.740	9.740	109,717
2026-02-11	10.050	10.050	9.760	9.820	9.820	24,690
2026-02-10	9.540	9.940	9.540	9.940	9.940	65,178
2026-02-09	9.740	10.000	9.520	9.720	9.720	169,289
2026-02-06	9.800	9.980	9.580	9.840	9.840	48,077
2026-02-05	11.000	11.000	9.700	9.880	9.880	90,938
2026-02-04	10.500	10.500	10.000	10.000	10.000	189,609
2026-02-03	10.750	10.750	10.250	10.400	10.400	71,917
2026-02-02	10.700	11.100	10.350	10.500	10.500	173,566
2026-01-30	10.400	11.100	10.400	10.750	10.750	363,102

← NewerPage 3 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.