HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 5.760 | 5.960 | 5.720 | 5.720 | 5.720 | 13,740 |
| 2025-02-12 | 5.620 | 5.940 | 5.620 | 5.900 | 5.900 | 3,169 |
| 2025-02-11 | 5.800 | 5.940 | 5.800 | 5.940 | 5.940 | 32,118 |
| 2025-02-10 | 5.660 | 5.760 | 5.660 | 5.760 | 5.760 | 6,524 |
| 2025-02-07 | 5.660 | 5.880 | 5.660 | 5.800 | 5.800 | 28,513 |
| 2025-02-06 | 5.700 | 5.760 | 5.620 | 5.640 | 5.640 | 27,602 |
| 2025-02-05 | 5.660 | 5.800 | 5.660 | 5.700 | 5.700 | 29,339 |
| 2025-02-04 | 5.900 | 5.960 | 5.700 | 5.800 | 5.800 | 40,429 |
| 2025-02-03 | 5.800 | 5.800 | 5.600 | 5.800 | 5.800 | 71,440 |
| 2025-01-31 | 6.040 | 6.340 | 5.340 | 5.800 | 5.800 | 227,376 |
| 2025-01-30 | 6.480 | 6.480 | 6.080 | 6.200 | 6.200 | 2,897 |
| 2025-01-29 | 6.000 | 6.200 | 6.000 | 6.080 | 6.080 | 6,394 |
| 2025-01-28 | 6.000 | 6.880 | 6.000 | 6.040 | 6.040 | 10,484 |
| 2025-01-27 | 6.200 | 6.200 | 6.000 | 6.020 | 6.020 | 32,364 |
| 2025-01-24 | 6.100 | 6.400 | 6.100 | 6.220 | 6.220 | 16,238 |
| 2025-01-23 | 6.500 | 6.500 | 6.100 | 6.100 | 6.100 | 38,129 |
| 2025-01-22 | 6.140 | 6.540 | 6.140 | 6.280 | 6.280 | 19,972 |
| 2025-01-21 | 6.100 | 6.320 | 6.100 | 6.320 | 6.320 | 31,028 |
| 2025-01-20 | 6.100 | 6.280 | 6.100 | 6.220 | 6.220 | 9,077 |
| 2025-01-17 | 6.360 | 6.380 | 6.120 | 6.320 | 6.320 | 21,646 |
| 2025-01-16 | 6.400 | 6.420 | 6.340 | 6.340 | 6.340 | 30,572 |
| 2025-01-15 | 6.320 | 6.640 | 6.300 | 6.300 | 6.300 | 21,309 |
| 2025-01-14 | 6.380 | 6.620 | 6.380 | 6.400 | 6.400 | 42,349 |
| 2025-01-13 | 6.400 | 6.780 | 6.260 | 6.400 | 6.400 | 128,583 |
| 2025-01-10 | 6.360 | 6.380 | 6.120 | 6.360 | 6.360 | 18,513 |
| 2025-01-09 | 6.260 | 6.600 | 6.260 | 6.360 | 6.360 | 21,742 |
| 2025-01-08 | 6.500 | 6.500 | 6.300 | 6.300 | 6.300 | 20,756 |
| 2025-01-07 | 6.300 | 6.340 | 6.200 | 6.220 | 6.220 | 53,181 |
| 2025-01-06 | 6.400 | 6.400 | 6.300 | 6.300 | 6.300 | 12,617 |
| 2025-01-03 | 6.220 | 6.460 | 6.220 | 6.380 | 6.380 | 26,553 |
| 2025-01-02 | 6.500 | 6.500 | 6.280 | 6.400 | 6.400 | 32,283 |
| 2024-12-30 | 6.340 | 6.580 | 6.140 | 6.280 | 6.280 | 122,078 |
| 2024-12-27 | 6.500 | 6.800 | 6.340 | 6.360 | 6.360 | 38,220 |
| 2024-12-23 | 6.400 | 6.820 | 6.400 | 6.500 | 6.500 | 46,674 |
| 2024-12-20 | 6.700 | 6.740 | 6.420 | 6.700 | 6.700 | 65,884 |
| 2024-12-19 | 6.800 | 6.800 | 6.620 | 6.660 | 6.660 | 10,267 |
| 2024-12-18 | 6.960 | 7.100 | 6.540 | 6.800 | 6.800 | 40,962 |
| 2024-12-17 | 6.940 | 6.980 | 6.520 | 6.980 | 6.980 | 66,978 |
| 2024-12-16 | 7.000 | 7.000 | 6.860 | 6.980 | 6.980 | 84,062 |
| 2024-12-13 | 6.860 | 7.120 | 6.720 | 6.960 | 6.960 | 99,158 |
| 2024-12-12 | 6.300 | 7.000 | 6.300 | 6.840 | 6.840 | 3,811,317 |
| 2024-12-11 | 6.260 | 6.340 | 6.260 | 6.300 | 6.300 | 50,284 |
| 2024-12-10 | 6.320 | 6.360 | 6.300 | 6.320 | 6.320 | 30,166 |
| 2024-12-09 | 6.140 | 6.380 | 6.140 | 6.320 | 6.320 | 42,499 |
| 2024-12-06 | 6.240 | 6.300 | 6.160 | 6.160 | 6.160 | 52,893 |
| 2024-12-05 | 6.400 | 6.400 | 6.280 | 6.340 | 6.340 | 28,193 |
| 2024-12-04 | 6.320 | 6.400 | 6.260 | 6.320 | 6.320 | 40,617 |
| 2024-12-03 | 6.140 | 6.580 | 6.140 | 6.500 | 6.500 | 119,194 |
| 2024-12-02 | 6.100 | 6.760 | 6.100 | 6.140 | 6.140 | 28,149 |
| 2024-11-29 | 6.120 | 6.460 | 6.000 | 6.260 | 6.260 | 107,692 |
| 2024-11-28 | 6.800 | 6.800 | 6.000 | 6.300 | 6.300 | 235,763 |
| 2024-11-27 | 6.940 | 7.000 | 6.500 | 6.500 | 6.500 | 72,549 |
| 2024-11-26 | 7.100 | 7.160 | 6.920 | 7.040 | 7.040 | 67,981 |
| 2024-11-25 | 7.100 | 7.200 | 7.020 | 7.100 | 7.100 | 66,276 |
| 2024-11-22 | 7.980 | 7.980 | 7.000 | 7.020 | 7.020 | 529,473 |
| 2024-11-21 | 8.500 | 8.580 | 8.400 | 8.500 | 8.500 | 22,581 |
| 2024-11-20 | 8.520 | 8.580 | 8.380 | 8.500 | 8.500 | 31,718 |
| 2024-11-19 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 37,621 |
| 2024-11-18 | 8.500 | 8.500 | 8.380 | 8.480 | 8.480 | 38,849 |
| 2024-11-15 | 8.400 | 8.500 | 8.340 | 8.500 | 8.500 | 15,403 |
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.