HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 7.000 | 7.160 | 6.840 | 6.960 | 6.960 | 156,869 |
| 2025-05-13 | 6.540 | 6.980 | 6.540 | 6.980 | 6.980 | 109,591 |
| 2025-05-12 | 6.880 | 7.180 | 6.760 | 6.880 | 6.880 | 137,161 |
| 2025-05-09 | 6.900 | 6.900 | 6.580 | 6.680 | 6.680 | 89,566 |
| 2025-05-08 | 6.620 | 6.800 | 6.620 | 6.800 | 6.800 | 7,932 |
| 2025-05-07 | 6.660 | 6.900 | 6.640 | 6.840 | 6.840 | 58,272 |
| 2025-05-06 | 6.800 | 6.920 | 6.540 | 6.800 | 6.800 | 111,874 |
| 2025-05-05 | 7.460 | 7.460 | 6.800 | 6.800 | 6.800 | 11,986 |
| 2025-05-02 | 5.800 | 7.120 | 5.800 | 6.800 | 6.800 | 22,896 |
| 2025-04-30 | 7.280 | 7.280 | 6.860 | 6.860 | 6.860 | 14,432 |
| 2025-04-29 | 6.760 | 6.800 | 6.680 | 6.680 | 6.680 | 14,806 |
| 2025-04-28 | 7.200 | 7.200 | 6.600 | 6.680 | 6.680 | 18,624 |
| 2025-04-25 | 6.940 | 6.940 | 6.500 | 6.500 | 6.500 | 5,858 |
| 2025-04-24 | 6.760 | 6.760 | 6.720 | 6.740 | 6.740 | 8,287 |
| 2025-04-23 | 6.960 | 6.960 | 6.700 | 6.780 | 6.780 | 20,511 |
| 2025-04-22 | 7.360 | 7.360 | 6.860 | 6.920 | 6.920 | 15,332 |
| 2025-04-16 | 7.300 | 7.300 | 6.780 | 6.900 | 6.900 | 53,214 |
| 2025-04-15 | 6.980 | 7.280 | 6.840 | 7.020 | 7.020 | 112,140 |
| 2025-04-14 | 6.880 | 7.120 | 6.720 | 6.940 | 6.940 | 84,828 |
| 2025-04-11 | 6.500 | 6.840 | 6.500 | 6.700 | 6.700 | 101,370 |
| 2025-04-10 | 6.880 | 6.880 | 6.300 | 6.480 | 6.480 | 70,944 |
| 2025-04-09 | 7.000 | 7.000 | 6.260 | 6.500 | 6.500 | 112,132 |
| 2025-04-08 | 6.980 | 7.020 | 6.760 | 7.020 | 7.020 | 88,806 |
| 2025-04-07 | 6.520 | 6.980 | 6.360 | 6.980 | 6.980 | 122,593 |
| 2025-04-04 | 7.160 | 7.580 | 6.640 | 6.880 | 6.880 | 95,133 |
| 2025-04-03 | 7.000 | 7.100 | 6.980 | 7.020 | 7.020 | 52,832 |
| 2025-04-02 | 7.280 | 7.280 | 7.020 | 7.160 | 7.160 | 44,712 |
| 2025-04-01 | 7.140 | 7.320 | 7.000 | 7.040 | 7.040 | 80,739 |
| 2025-03-31 | 6.920 | 7.240 | 6.660 | 7.180 | 7.180 | 103,597 |
| 2025-03-28 | 7.000 | 7.360 | 6.900 | 7.360 | 7.360 | 82,320 |
| 2025-03-27 | 7.400 | 7.400 | 7.020 | 7.220 | 7.220 | 35,768 |
| 2025-03-26 | 7.280 | 7.700 | 7.260 | 7.400 | 7.400 | 107,421 |
| 2025-03-25 | 6.860 | 7.740 | 6.860 | 7.440 | 7.440 | 228,112 |
| 2025-03-24 | 7.280 | 7.400 | 6.740 | 6.980 | 6.980 | 172,254 |
| 2025-03-21 | 7.800 | 7.800 | 7.160 | 7.320 | 7.320 | 123,627 |
| 2025-03-20 | 7.080 | 7.720 | 7.080 | 7.620 | 7.620 | 95,420 |
| 2025-03-19 | 7.740 | 7.820 | 7.520 | 7.760 | 7.760 | 133,655 |
| 2025-03-18 | 7.500 | 7.760 | 6.960 | 7.740 | 7.740 | 216,615 |
| 2025-03-17 | 7.280 | 7.600 | 7.060 | 7.360 | 7.360 | 289,391 |
| 2025-03-14 | 7.360 | 7.400 | 6.300 | 7.300 | 7.300 | 433,379 |
| 2025-03-13 | 5.480 | 5.800 | 5.480 | 5.800 | 5.800 | 49,717 |
| 2025-03-12 | 5.500 | 5.600 | 5.320 | 5.600 | 5.600 | 5,651 |
| 2025-03-11 | 5.420 | 5.600 | 5.380 | 5.380 | 5.380 | 11,525 |
| 2025-03-10 | 5.380 | 5.580 | 5.380 | 5.420 | 5.420 | 25,328 |
| 2025-03-07 | 5.400 | 5.480 | 5.400 | 5.480 | 5.480 | 4,114 |
| 2025-03-06 | 5.320 | 5.600 | 5.320 | 5.600 | 5.600 | 39,464 |
| 2025-03-05 | 5.520 | 5.580 | 5.320 | 5.500 | 5.500 | 29,770 |
| 2025-03-04 | 6.000 | 6.000 | 5.640 | 5.800 | 5.800 | 31,961 |
| 2025-03-03 | 5.940 | 6.460 | 5.480 | 6.140 | 6.140 | 15,051 |
| 2025-02-28 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 32,715 |
| 2025-02-27 | 5.400 | 5.900 | 5.400 | 5.560 | 5.560 | 69,917 |
| 2025-02-26 | 5.220 | 5.460 | 5.220 | 5.360 | 5.360 | 49,586 |
| 2025-02-25 | 5.680 | 5.680 | 5.400 | 5.500 | 5.500 | 59,772 |
| 2025-02-24 | 5.600 | 5.700 | 5.200 | 5.640 | 5.640 | 47,274 |
| 2025-02-21 | 5.640 | 5.680 | 5.640 | 5.660 | 5.660 | 8,019 |
| 2025-02-20 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 22,925 |
| 2025-02-19 | 5.840 | 5.840 | 5.600 | 5.600 | 5.600 | 12,234 |
| 2025-02-18 | 5.700 | 5.780 | 5.680 | 5.680 | 5.680 | 12,847 |
| 2025-02-17 | 5.720 | 5.800 | 5.720 | 5.800 | 5.800 | 766 |
| 2025-02-14 | 5.720 | 5.960 | 5.720 | 5.800 | 5.800 | 17,549 |
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.