HAV Group ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 8.380 | 8.500 | 8.380 | 8.500 | 8.500 | 31,031 |
| 2024-11-13 | 8.360 | 8.580 | 8.360 | 8.400 | 8.400 | 14,738 |
| 2024-11-12 | 8.340 | 8.500 | 8.340 | 8.500 | 8.500 | 19,878 |
| 2024-11-11 | 8.440 | 8.460 | 8.400 | 8.460 | 8.460 | 27,067 |
| 2024-11-08 | 8.340 | 8.560 | 8.340 | 8.500 | 8.500 | 17,754 |
| 2024-11-07 | 8.500 | 8.500 | 8.480 | 8.500 | 8.500 | 15,535 |
| 2024-11-06 | 8.600 | 8.700 | 8.300 | 8.500 | 8.500 | 49,985 |
| 2024-11-05 | 8.400 | 8.600 | 8.360 | 8.520 | 8.520 | 35,693 |
| 2024-11-04 | 8.460 | 8.460 | 8.380 | 8.460 | 8.460 | 40,445 |
| 2024-11-01 | 8.460 | 8.580 | 8.460 | 8.460 | 8.460 | 15,877 |
| 2024-10-31 | 8.500 | 8.540 | 8.400 | 8.460 | 8.460 | 38,492 |
| 2024-10-30 | 8.500 | 8.520 | 8.500 | 8.520 | 8.520 | 37,730 |
| 2024-10-29 | 8.520 | 8.600 | 8.520 | 8.540 | 8.540 | 23,358 |
| 2024-10-28 | 8.640 | 8.680 | 8.540 | 8.680 | 8.680 | 49,135 |
| 2024-10-25 | 8.520 | 8.660 | 8.520 | 8.660 | 8.660 | 19,024 |
| 2024-10-24 | 8.620 | 8.880 | 8.520 | 8.580 | 8.580 | 71,423 |
| 2024-10-23 | 8.660 | 8.860 | 8.660 | 8.740 | 8.740 | 22,604 |
| 2024-10-22 | 8.660 | 8.720 | 8.580 | 8.720 | 8.720 | 19,282 |
| 2024-10-21 | 8.680 | 8.700 | 8.580 | 8.660 | 8.660 | 16,631 |
| 2024-10-18 | 8.560 | 8.760 | 8.560 | 8.560 | 8.560 | 53,044 |
| 2024-10-17 | 8.680 | 8.700 | 8.680 | 8.680 | 8.680 | 17,637 |
| 2024-10-16 | 8.500 | 8.760 | 8.500 | 8.700 | 8.700 | 15,591 |
| 2024-10-15 | 8.700 | 8.800 | 8.700 | 8.740 | 8.740 | 12,011 |
| 2024-10-14 | 8.500 | 8.900 | 8.500 | 8.720 | 8.720 | 129,033 |
| 2024-10-11 | 8.680 | 8.680 | 8.500 | 8.600 | 8.600 | 28,251 |
| 2024-10-10 | 8.500 | 8.700 | 8.500 | 8.700 | 8.700 | 2,178 |
| 2024-10-09 | 8.640 | 8.640 | 8.480 | 8.620 | 8.620 | 27,091 |
| 2024-10-08 | 8.660 | 8.660 | 8.500 | 8.660 | 8.660 | 24,635 |
| 2024-10-07 | 8.700 | 8.900 | 8.600 | 8.700 | 8.700 | 43,238 |
| 2024-10-04 | 8.700 | 8.840 | 8.700 | 8.840 | 8.840 | 26,474 |
| 2024-10-03 | 8.880 | 8.880 | 8.660 | 8.800 | 8.800 | 50,116 |
| 2024-10-02 | 8.540 | 8.880 | 8.540 | 8.660 | 8.660 | 25,881 |
| 2024-10-01 | 8.600 | 8.860 | 8.600 | 8.860 | 8.860 | 3,074 |
| 2024-09-30 | 8.640 | 8.820 | 8.640 | 8.820 | 8.820 | 20,664 |
| 2024-09-27 | 8.860 | 8.860 | 8.600 | 8.620 | 8.620 | 39,037 |
| 2024-09-26 | 8.620 | 8.720 | 8.400 | 8.500 | 8.500 | 140,612 |
| 2024-09-25 | 8.660 | 8.800 | 8.640 | 8.640 | 8.640 | 44,500 |
| 2024-09-24 | 8.660 | 8.780 | 8.660 | 8.700 | 8.700 | 43,417 |
| 2024-09-23 | 8.860 | 8.860 | 8.600 | 8.660 | 8.660 | 75,734 |
| 2024-09-20 | 8.800 | 8.800 | 8.600 | 8.620 | 8.620 | 25,027 |
| 2024-09-19 | 8.600 | 8.880 | 8.600 | 8.860 | 8.860 | 40,584 |
| 2024-09-18 | 8.980 | 8.980 | 8.520 | 8.720 | 8.720 | 14,753 |
| 2024-09-17 | 8.740 | 8.800 | 8.540 | 8.540 | 8.540 | 72,528 |
| 2024-09-16 | 8.520 | 9.000 | 8.500 | 8.720 | 8.720 | 20,468 |
| 2024-09-13 | 8.700 | 8.880 | 8.640 | 8.640 | 8.640 | 63,699 |
| 2024-09-12 | 8.800 | 8.880 | 8.700 | 8.800 | 8.800 | 16,542 |
| 2024-09-11 | 8.520 | 8.800 | 8.520 | 8.800 | 8.800 | 39,136 |
| 2024-09-10 | 8.740 | 9.380 | 8.560 | 8.560 | 8.560 | 24,814 |
| 2024-09-09 | 8.900 | 8.980 | 8.520 | 8.740 | 8.740 | 32,429 |
| 2024-09-06 | 9.140 | 9.140 | 8.720 | 8.860 | 8.860 | 40,341 |
| 2024-09-05 | 8.920 | 9.200 | 8.760 | 9.180 | 9.180 | 19,609 |
| 2024-09-04 | 8.920 | 8.920 | 8.240 | 8.700 | 8.700 | 146,104 |
| 2024-09-03 | 9.100 | 9.100 | 8.700 | 8.760 | 8.760 | 32,726 |
| 2024-09-02 | 9.160 | 9.160 | 8.620 | 8.800 | 8.800 | 76,702 |
| 2024-08-30 | 9.140 | 9.280 | 9.140 | 9.180 | 9.180 | 22,416 |
| 2024-08-29 | 9.200 | 9.360 | 9.120 | 9.160 | 9.160 | 38,847 |
| 2024-08-28 | 9.480 | 9.480 | 9.000 | 9.020 | 9.020 | 136,884 |
| 2024-08-27 | 9.400 | 9.580 | 9.300 | 9.300 | 9.300 | 55,207 |
| 2024-08-26 | 9.140 | 9.420 | 9.140 | 9.200 | 9.200 | 19,433 |
| 2024-08-23 | 9.140 | 9.380 | 9.140 | 9.200 | 9.200 | 8,417 |
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.