HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 10.400 | 11.100 | 10.400 | 10.750 | 10.750 | 363,102 |
| 2026-01-29 | 10.750 | 11.200 | 10.300 | 10.350 | 10.350 | 317,232 |
| 2026-01-28 | 11.500 | 11.700 | 10.750 | 10.800 | 10.800 | 530,657 |
| 2026-01-27 | 12.000 | 12.000 | 10.800 | 11.500 | 11.500 | 455,390 |
| 2026-01-26 | 11.300 | 12.150 | 11.100 | 11.850 | 11.850 | 1,291,607 |
| 2026-01-23 | 9.300 | 10.100 | 9.000 | 10.100 | 10.100 | 1,063,302 |
| 2026-01-22 | 8.800 | 10.000 | 8.400 | 8.900 | 8.900 | 582,119 |
| 2026-01-21 | 7.500 | 8.400 | 7.500 | 8.400 | 8.400 | 418,175 |
| 2026-01-20 | 6.980 | 7.380 | 6.700 | 7.200 | 7.200 | 192,928 |
| 2026-01-19 | 6.200 | 7.120 | 6.100 | 6.980 | 6.980 | 721,490 |
| 2026-01-16 | 5.700 | 6.440 | 5.700 | 6.440 | 6.440 | 490,748 |
| 2026-01-15 | 5.760 | 5.800 | 5.660 | 5.740 | 5.740 | 23,343 |
| 2026-01-14 | 5.740 | 5.780 | 5.700 | 5.780 | 5.780 | 26,397 |
| 2026-01-13 | 5.720 | 5.860 | 5.720 | 5.720 | 5.720 | 7,832 |
| 2026-01-12 | 5.980 | 5.980 | 5.760 | 5.780 | 5.780 | 67,162 |
| 2026-01-09 | 5.560 | 5.980 | 5.560 | 5.980 | 5.980 | 58,948 |
| 2026-01-08 | 5.860 | 6.100 | 5.740 | 5.940 | 5.940 | 113,676 |
| 2026-01-07 | 5.800 | 6.040 | 5.800 | 6.000 | 6.000 | 84,074 |
| 2026-01-06 | 5.900 | 5.900 | 5.800 | 5.900 | 5.900 | 10,591 |
| 2026-01-05 | 5.900 | 5.960 | 5.740 | 5.860 | 5.860 | 21,727 |
| 2026-01-02 | 5.660 | 6.060 | 5.660 | 5.940 | 5.940 | 177,367 |
| 2025-12-30 | 5.600 | 5.700 | 5.560 | 5.640 | 5.640 | 79,988 |
| 2025-12-29 | 5.760 | 5.760 | 5.580 | 5.640 | 5.640 | 49,151 |
| 2025-12-23 | 5.600 | 5.700 | 5.540 | 5.680 | 5.680 | 100,269 |
| 2025-12-22 | 5.480 | 5.740 | 5.480 | 5.600 | 5.600 | 126,007 |
| 2025-12-19 | 5.500 | 5.660 | 5.500 | 5.560 | 5.560 | 124,120 |
| 2025-12-18 | 5.500 | 5.540 | 5.400 | 5.540 | 5.540 | 100,034 |
| 2025-12-17 | 5.520 | 5.560 | 5.480 | 5.500 | 5.500 | 91,055 |
| 2025-12-16 | 5.600 | 5.760 | 5.580 | 5.600 | 5.600 | 46,558 |
| 2025-12-15 | 5.500 | 5.600 | 5.480 | 5.580 | 5.580 | 13,144 |
| 2025-12-12 | 5.600 | 5.600 | 5.520 | 5.520 | 5.520 | 19,009 |
| 2025-12-11 | 5.520 | 5.600 | 5.520 | 5.560 | 5.560 | 72,540 |
| 2025-12-10 | 5.520 | 5.640 | 5.520 | 5.560 | 5.560 | 12,585 |
| 2025-12-09 | 5.560 | 5.660 | 5.560 | 5.660 | 5.660 | 23,204 |
| 2025-12-08 | 5.580 | 5.660 | 5.580 | 5.640 | 5.640 | 56,805 |
| 2025-12-05 | 5.580 | 5.620 | 5.540 | 5.580 | 5.580 | 51,212 |
| 2025-12-04 | 5.540 | 5.680 | 5.520 | 5.620 | 5.620 | 45,305 |
| 2025-12-03 | 5.700 | 5.700 | 5.540 | 5.620 | 5.620 | 119,974 |
| 2025-12-02 | 5.660 | 5.660 | 5.640 | 5.660 | 5.660 | 28,791 |
| 2025-12-01 | 5.900 | 5.900 | 5.700 | 5.720 | 5.720 | 21,665 |
| 2025-11-28 | 5.880 | 5.880 | 5.620 | 5.840 | 5.840 | 99,784 |
| 2025-11-27 | 5.640 | 5.880 | 5.500 | 5.880 | 5.880 | 149,447 |
| 2025-11-26 | 5.800 | 5.800 | 5.620 | 5.640 | 5.640 | 4,596 |
| 2025-11-25 | 5.820 | 5.880 | 5.600 | 5.800 | 5.800 | 214,947 |
| 2025-11-24 | 5.640 | 5.900 | 5.600 | 5.900 | 5.900 | 243,521 |
| 2025-11-21 | 6.760 | 6.760 | 5.440 | 5.660 | 5.660 | 1,035,520 |
| 2025-11-20 | 6.120 | 6.800 | 6.120 | 6.780 | 6.780 | 16,053 |
| 2025-11-19 | 6.260 | 6.420 | 6.260 | 6.420 | 6.420 | 17,476 |
| 2025-11-18 | 6.360 | 6.360 | 6.240 | 6.260 | 6.260 | 8,066 |
| 2025-11-17 | 6.100 | 6.360 | 6.100 | 6.360 | 6.360 | 10,464 |
| 2025-11-14 | 6.200 | 6.480 | 6.200 | 6.480 | 6.480 | 25,025 |
| 2025-11-13 | 6.480 | 6.480 | 6.200 | 6.460 | 6.460 | 15,218 |
| 2025-11-12 | 6.180 | 6.200 | 6.100 | 6.120 | 6.120 | 9,339 |
| 2025-11-11 | 6.100 | 6.300 | 6.100 | 6.280 | 6.280 | 5,798 |
| 2025-11-10 | 6.360 | 6.360 | 6.100 | 6.100 | 6.100 | 1,663 |
| 2025-11-07 | 6.200 | 6.300 | 6.200 | 6.200 | 6.200 | 8,534 |
| 2025-11-06 | 6.220 | 6.460 | 6.020 | 6.200 | 6.200 | 7,607 |
| 2025-11-05 | 6.240 | 6.300 | 6.240 | 6.300 | 6.300 | 2,078 |
| 2025-11-04 | 6.240 | 6.440 | 6.240 | 6.320 | 6.320 | 6,295 |
| 2025-11-03 | 6.220 | 6.500 | 6.220 | 6.500 | 6.500 | 7,284 |
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.