HAV Group ASA historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	10.850	11.200	10.700	11.000	11.000	10,219
2026-10-15	11.300	11.400	10.900	10.950	10.950	72,879
2026-10-14	11.100	11.750	11.100	11.450	11.450	218,664
2026-10-13	11.250	11.550	11.100	11.500	11.500	36,716
2026-10-12	12.000	12.000	11.300	11.500	11.500	64,422
2026-10-09	11.900	11.900	11.150	11.900	11.900	74,029
2026-10-08	11.750	11.850	11.450	11.850	11.850	32,189
2026-10-07	12.200	12.700	11.700	12.000	12.000	79,108
2026-10-06	11.550	12.150	11.550	12.000	12.000	19,060
2026-10-05	11.750	12.250	11.750	11.800	11.800	5,255
2026-10-02	11.500	12.000	11.500	12.000	12.000	24,429
2026-10-01	12.000	12.000	11.550	12.000	12.000	39,390
2026-09-30	12.100	12.150	11.700	11.800	11.800	26,083
2026-09-29	12.350	12.500	11.900	12.200	12.200	75,274
2026-09-28	12.000	12.300	11.750	12.100	12.100	16,348
2026-09-25	12.400	12.400	12.000	12.000	12.000	8,915
2026-09-24	12.100	12.300	11.950	12.100	12.100	7,794
2026-09-23	12.550	12.650	12.050	12.050	12.050	26,362
2026-09-22	12.550	12.550	12.050	12.450	12.450	17,192
2026-09-21	12.050	12.450	11.750	12.400	12.400	160,526
2026-09-18	11.700	12.050	11.700	12.000	12.000	42,001
2026-09-17	11.750	12.150	11.750	11.850	11.850	11,365
2026-09-16	12.200	12.300	11.900	12.150	12.150	35,584
2026-09-15	12.400	13.450	12.000	12.200	12.200	418,673
2026-09-14	13.000	13.450	12.650	12.800	12.800	50,768
2026-09-11	12.850	13.700	12.850	13.200	13.200	39,061
2026-09-10	12.900	13.550	12.900	13.000	13.000	80,607
2026-09-09	13.250	13.400	13.000	13.200	13.200	96,248
2026-09-08	13.400	13.500	13.250	13.250	13.250	15,057
2026-09-07	13.150	13.600	13.150	13.400	13.400	14,940
2026-09-04	13.750	13.750	13.400	13.650	13.650	11,224
2026-09-03	13.400	13.850	13.300	13.650	13.650	35,712
2026-09-02	13.700	13.850	13.500	13.700	13.700	58,564
2026-09-01	13.600	13.800	13.200	13.800	13.800	23,366
2026-08-31	13.800	14.000	13.550	13.550	13.550	28,871
2026-08-28	14.000	14.000	13.150	13.500	13.500	76,152
2026-08-27	13.800	13.800	13.200	13.650	13.650	199,310
2026-08-26	13.300	13.750	13.300	13.750	13.750	34,901
2026-08-25	13.850	13.850	13.500	13.600	13.600	27,962
2026-08-24	13.000	14.000	13.000	13.850	13.850	36,256
2026-08-21	13.250	14.000	12.900	13.800	13.800	107,610
2026-08-20	13.650	13.650	13.250	13.400	13.400	30,873
2026-08-19	13.550	14.150	13.300	13.400	13.400	33,954
2026-08-18	14.100	14.100	13.750	13.750	13.750	14,577
2026-08-17	14.600	14.600	14.000	14.200	14.200	25,773
2026-08-14	14.250	14.400	14.100	14.150	14.150	42,643
2026-08-13	13.850	14.350	13.750	14.000	14.000	48,001
2026-08-12	14.100	14.800	14.000	14.200	14.200	93,615
2026-08-11	14.200	14.750	14.150	14.400	14.400	55,326
2026-08-10	14.150	14.300	14.100	14.100	14.100	15,380
2026-08-07	14.200	14.450	14.200	14.400	14.400	11,068
2026-08-06	14.050	15.400	14.000	14.650	14.650	45,999
2026-08-05	13.800	14.000	13.600	14.000	14.000	15,710
2026-08-04	13.550	14.500	13.550	13.800	13.800	52,018
2026-08-03	13.800	13.850	13.500	13.850	13.850	17,036
2026-07-31	13.600	13.800	13.550	13.700	13.700	16,412
2026-07-30	13.500	13.900	13.500	13.600	13.600	16,395
2026-07-29	13.950	13.950	13.350	13.750	13.750	10,313
2026-07-28	13.450	13.950	13.450	13.950	13.950	32,687
2026-07-27	14.000	14.000	13.450	13.800	13.800	25,079

Page 1 of 3 · 127 trading daysOlder →

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.