HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 6.400 | 6.560 | 6.240 | 6.560 | 6.560 | 618 |
| 2025-10-30 | 6.340 | 6.600 | 6.300 | 6.500 | 6.500 | 6,356 |
| 2025-10-29 | 6.200 | 6.500 | 6.200 | 6.500 | 6.500 | 24,194 |
| 2025-10-28 | 6.100 | 6.440 | 6.100 | 6.280 | 6.280 | 11,883 |
| 2025-10-27 | 6.000 | 6.740 | 6.000 | 6.300 | 6.300 | 13,885 |
| 2025-10-24 | 6.220 | 6.660 | 6.220 | 6.660 | 6.660 | 9,047 |
| 2025-10-23 | 6.200 | 6.440 | 6.200 | 6.440 | 6.440 | 20,113 |
| 2025-10-22 | 6.200 | 6.600 | 6.200 | 6.300 | 6.300 | 1,666 |
| 2025-10-21 | 6.060 | 6.480 | 6.060 | 6.400 | 6.400 | 8,415 |
| 2025-10-20 | 6.980 | 6.980 | 6.300 | 6.560 | 6.560 | 10,381 |
| 2025-10-17 | 6.560 | 6.560 | 6.320 | 6.320 | 6.320 | 20,588 |
| 2025-10-16 | 6.340 | 6.520 | 6.340 | 6.400 | 6.400 | 38,725 |
| 2025-10-15 | 6.120 | 6.920 | 6.120 | 6.680 | 6.680 | 3,000 |
| 2025-10-14 | 6.540 | 6.840 | 6.280 | 6.560 | 6.560 | 103,639 |
| 2025-10-13 | 6.500 | 6.980 | 6.500 | 6.700 | 6.700 | 90,143 |
| 2025-10-10 | 7.380 | 7.380 | 6.780 | 6.900 | 6.900 | 8,811 |
| 2025-10-09 | 6.400 | 7.000 | 6.200 | 6.980 | 6.980 | 179,943 |
| 2025-10-08 | 6.280 | 6.440 | 6.080 | 6.200 | 6.200 | 152,545 |
| 2025-10-07 | 6.380 | 6.520 | 6.300 | 6.300 | 6.300 | 42,525 |
| 2025-10-06 | 6.800 | 6.800 | 6.320 | 6.660 | 6.660 | 9,576 |
| 2025-10-03 | 6.560 | 6.700 | 6.560 | 6.700 | 6.700 | 19,938 |
| 2025-10-02 | 6.680 | 7.000 | 6.580 | 6.600 | 6.600 | 35,467 |
| 2025-10-01 | 6.860 | 6.860 | 6.700 | 6.700 | 6.700 | 10,510 |
| 2025-09-30 | 6.660 | 6.780 | 6.620 | 6.780 | 6.780 | 20,185 |
| 2025-09-29 | 6.660 | 6.880 | 6.520 | 6.700 | 6.700 | 48,142 |
| 2025-09-26 | 6.800 | 6.900 | 6.600 | 6.660 | 6.660 | 8,414 |
| 2025-09-25 | 6.840 | 6.900 | 6.800 | 6.900 | 6.900 | 6,134 |
| 2025-09-24 | 6.800 | 6.980 | 6.800 | 6.800 | 6.800 | 4,715 |
| 2025-09-23 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 13,699 |
| 2025-09-22 | 6.820 | 6.820 | 6.800 | 6.800 | 6.800 | 18,557 |
| 2025-09-19 | 6.820 | 6.900 | 6.820 | 6.820 | 6.820 | 10,533 |
| 2025-09-18 | 6.900 | 7.000 | 6.820 | 6.820 | 6.820 | 28,325 |
| 2025-09-17 | 7.000 | 7.000 | 6.840 | 6.860 | 6.860 | 18,778 |
| 2025-09-16 | 6.780 | 7.100 | 6.780 | 6.960 | 6.960 | 220,975 |
| 2025-09-15 | 6.940 | 7.220 | 6.840 | 7.000 | 7.000 | 46,592 |
| 2025-09-12 | 6.900 | 7.060 | 6.780 | 6.940 | 6.940 | 59,473 |
| 2025-09-11 | 7.200 | 7.200 | 6.580 | 6.900 | 6.900 | 84,004 |
| 2025-09-10 | 7.080 | 7.080 | 6.840 | 7.040 | 7.040 | 100,197 |
| 2025-09-09 | 7.200 | 7.200 | 6.900 | 6.900 | 6.900 | 14,786 |
| 2025-09-08 | 6.920 | 7.100 | 6.920 | 7.100 | 7.100 | 7,954 |
| 2025-09-05 | 6.960 | 7.000 | 6.940 | 7.000 | 7.000 | 2,622 |
| 2025-09-04 | 7.000 | 7.020 | 6.960 | 6.980 | 6.980 | 2,834 |
| 2025-09-03 | 7.040 | 7.080 | 7.000 | 7.000 | 7.000 | 12,364 |
| 2025-09-02 | 7.300 | 7.300 | 7.040 | 7.180 | 7.180 | 9,650 |
| 2025-09-01 | 7.020 | 7.220 | 7.020 | 7.100 | 7.100 | 12,969 |
| 2025-08-29 | 7.500 | 7.500 | 7.120 | 7.160 | 7.160 | 20,912 |
| 2025-08-28 | 7.500 | 7.500 | 7.100 | 7.360 | 7.360 | 112,164 |
| 2025-08-27 | 7.520 | 7.520 | 7.100 | 7.320 | 7.320 | 135,131 |
| 2025-08-26 | 7.520 | 7.520 | 7.380 | 7.480 | 7.480 | 33,974 |
| 2025-08-25 | 7.380 | 7.480 | 7.380 | 7.460 | 7.460 | 45,597 |
| 2025-08-22 | 7.460 | 7.580 | 7.380 | 7.380 | 7.380 | 69,987 |
| 2025-08-21 | 7.440 | 7.620 | 7.340 | 7.500 | 7.500 | 50,867 |
| 2025-08-20 | 7.300 | 7.680 | 7.300 | 7.520 | 7.520 | 98,813 |
| 2025-08-19 | 7.500 | 7.580 | 7.320 | 7.460 | 7.460 | 77,130 |
| 2025-08-18 | 7.320 | 7.520 | 7.320 | 7.460 | 7.460 | 70,204 |
| 2025-08-15 | 7.500 | 7.500 | 7.240 | 7.500 | 7.500 | 68,071 |
| 2025-08-14 | 7.020 | 7.500 | 7.020 | 7.480 | 7.480 | 27,994 |
| 2025-08-13 | 7.220 | 7.440 | 7.220 | 7.440 | 7.440 | 98,124 |
| 2025-08-12 | 7.720 | 7.720 | 7.140 | 7.400 | 7.400 | 79,340 |
| 2025-08-11 | 7.000 | 7.980 | 7.000 | 7.400 | 7.400 | 68,288 |
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.