HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 6.980 | 7.240 | 6.860 | 7.080 | 7.080 | 66,808 |
| 2025-08-07 | 7.420 | 7.420 | 6.900 | 7.360 | 7.360 | 54,338 |
| 2025-08-06 | 7.800 | 7.800 | 7.420 | 7.420 | 7.420 | 8,321 |
| 2025-08-05 | 7.360 | 7.480 | 6.820 | 7.480 | 7.480 | 8,078 |
| 2025-08-04 | 7.020 | 7.280 | 6.760 | 7.180 | 7.180 | 1,412 |
| 2025-08-01 | 7.800 | 7.800 | 7.240 | 7.240 | 7.240 | 631 |
| 2025-07-31 | 7.600 | 7.600 | 7.140 | 7.300 | 7.300 | 2,737 |
| 2025-07-30 | 7.680 | 7.680 | 7.140 | 7.220 | 7.220 | 10,206 |
| 2025-07-29 | 7.120 | 7.660 | 7.120 | 7.500 | 7.500 | 38,104 |
| 2025-07-28 | 7.540 | 7.680 | 7.040 | 7.600 | 7.600 | 12,206 |
| 2025-07-25 | 7.220 | 7.780 | 7.220 | 7.540 | 7.540 | 32,796 |
| 2025-07-24 | 7.360 | 7.600 | 7.200 | 7.500 | 7.500 | 37,899 |
| 2025-07-23 | 7.060 | 7.340 | 7.060 | 7.340 | 7.340 | 14,079 |
| 2025-07-22 | 7.020 | 7.040 | 7.020 | 7.040 | 7.040 | 3,568 |
| 2025-07-21 | 7.200 | 7.480 | 7.200 | 7.300 | 7.300 | 2,386 |
| 2025-07-18 | 7.240 | 7.420 | 7.000 | 7.400 | 7.400 | 5,916 |
| 2025-07-17 | 7.200 | 7.480 | 7.200 | 7.480 | 7.480 | 1,523 |
| 2025-07-16 | 7.140 | 7.200 | 7.000 | 7.200 | 7.200 | 18,888 |
| 2025-07-15 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 219 |
| 2025-07-14 | 8.300 | 8.300 | 7.100 | 7.160 | 7.160 | 11,384 |
| 2025-07-11 | 7.600 | 7.600 | 7.600 | 7.600 | 7.600 | 4,500 |
| 2025-07-10 | 7.040 | 7.120 | 7.000 | 7.100 | 7.100 | 48,515 |
| 2025-07-09 | 7.220 | 7.220 | 7.100 | 7.220 | 7.220 | 3,628 |
| 2025-07-08 | 7.120 | 7.480 | 7.120 | 7.140 | 7.140 | 13,468 |
| 2025-07-07 | 7.200 | 7.200 | 7.100 | 7.100 | 7.100 | 15,663 |
| 2025-07-04 | 7.300 | 7.300 | 7.080 | 7.160 | 7.160 | 15,142 |
| 2025-07-03 | 7.200 | 7.200 | 7.060 | 7.060 | 7.060 | 1,612 |
| 2025-07-02 | 7.200 | 7.200 | 7.020 | 7.120 | 7.120 | 20,201 |
| 2025-07-01 | 7.300 | 7.300 | 7.040 | 7.140 | 7.140 | 93,099 |
| 2025-06-30 | 6.900 | 7.200 | 6.900 | 7.200 | 7.200 | 40,214 |
| 2025-06-27 | 6.940 | 7.220 | 6.940 | 6.960 | 6.960 | 23,665 |
| 2025-06-26 | 7.000 | 7.000 | 6.720 | 6.800 | 6.800 | 22,365 |
| 2025-06-25 | 6.840 | 6.920 | 6.840 | 6.880 | 6.880 | 13,796 |
| 2025-06-24 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 4,900 |
| 2025-06-23 | 7.500 | 7.500 | 6.860 | 7.000 | 7.000 | 26,016 |
| 2025-06-20 | 7.000 | 7.160 | 6.980 | 6.980 | 6.980 | 7,364 |
| 2025-06-19 | 7.000 | 7.180 | 6.960 | 7.180 | 7.180 | 3,386 |
| 2025-06-18 | 6.820 | 7.420 | 6.820 | 7.020 | 7.020 | 37,571 |
| 2025-06-17 | 8.000 | 8.000 | 7.140 | 7.200 | 7.200 | 73,409 |
| 2025-06-16 | 7.040 | 7.340 | 7.040 | 7.200 | 7.200 | 52,538 |
| 2025-06-13 | 7.500 | 7.500 | 7.100 | 7.180 | 7.180 | 31,900 |
| 2025-06-12 | 7.020 | 7.300 | 7.020 | 7.140 | 7.140 | 21,995 |
| 2025-06-11 | 7.500 | 7.500 | 7.100 | 7.160 | 7.160 | 75,219 |
| 2025-06-10 | 6.660 | 7.540 | 6.660 | 7.220 | 7.220 | 39,428 |
| 2025-06-06 | 7.180 | 7.660 | 7.180 | 7.480 | 7.480 | 355,777 |
| 2025-06-05 | 7.300 | 7.300 | 6.780 | 7.260 | 7.260 | 145,297 |
| 2025-06-04 | 6.660 | 7.200 | 6.560 | 7.080 | 7.080 | 277,573 |
| 2025-06-03 | 6.620 | 6.780 | 6.620 | 6.760 | 6.760 | 144,607 |
| 2025-06-02 | 7.000 | 7.300 | 6.680 | 6.820 | 6.820 | 140,209 |
| 2025-05-30 | 7.780 | 7.780 | 7.020 | 7.060 | 7.060 | 146,933 |
| 2025-05-28 | 8.000 | 8.000 | 7.200 | 7.300 | 7.300 | 361,828 |
| 2025-05-27 | 8.300 | 8.560 | 8.240 | 8.560 | 8.560 | 262,906 |
| 2025-05-26 | 7.700 | 8.380 | 7.700 | 8.180 | 8.180 | 123,408 |
| 2025-05-23 | 7.780 | 7.780 | 7.360 | 7.700 | 7.700 | 132,534 |
| 2025-05-22 | 7.580 | 7.700 | 7.420 | 7.420 | 7.420 | 51,716 |
| 2025-05-21 | 7.400 | 7.600 | 7.240 | 7.540 | 7.540 | 65,807 |
| 2025-05-20 | 7.280 | 7.700 | 7.200 | 7.400 | 7.400 | 183,135 |
| 2025-05-19 | 7.340 | 7.460 | 7.260 | 7.380 | 7.380 | 148,383 |
| 2025-05-16 | 7.260 | 7.740 | 7.220 | 7.360 | 7.360 | 187,403 |
| 2025-05-15 | 7.060 | 7.260 | 6.960 | 7.160 | 7.160 | 24,224 |
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.