Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 135.00 | 139.00 | 135.00 | 138.80 | 122.42 | 1,002 |
| 2024-08-21 | 139.40 | 139.42 | 139.40 | 139.40 | 122.95 | 933 |
| 2024-08-20 | 132.80 | 134.00 | 132.80 | 134.00 | 118.19 | 947 |
| 2024-08-19 | 132.60 | 132.60 | 131.10 | 131.10 | 115.63 | 1,589 |
| 2024-08-16 | 131.00 | 131.00 | 131.00 | 131.00 | 115.54 | 0 |
| 2024-08-15 | 141.50 | 141.50 | 130.00 | 131.00 | 115.54 | 4,996 |
| 2024-08-14 | 137.00 | 141.50 | 137.00 | 141.50 | 124.80 | 2,197 |
| 2024-08-13 | 137.08 | 137.08 | 137.00 | 137.00 | 120.83 | 200 |
| 2024-08-12 | 136.98 | 142.78 | 136.98 | 142.78 | 125.93 | 4 |
| 2024-08-09 | 136.98 | 136.98 | 136.98 | 136.98 | 120.81 | 0 |
| 2024-08-08 | 135.00 | 136.98 | 135.00 | 136.98 | 120.81 | 216 |
| 2024-08-07 | 138.00 | 139.00 | 138.00 | 138.00 | 121.71 | 999 |
| 2024-08-06 | 137.98 | 137.98 | 137.98 | 137.98 | 121.70 | 0 |
| 2024-08-05 | 137.98 | 137.98 | 137.98 | 137.98 | 121.70 | 0 |
| 2024-08-02 | 135.04 | 137.98 | 133.50 | 137.98 | 121.70 | 4,369 |
| 2024-08-01 | 136.00 | 137.00 | 135.00 | 135.00 | 119.07 | 510 |
| 2024-07-31 | 136.50 | 136.50 | 135.00 | 136.00 | 119.95 | 220 |
| 2024-07-30 | 134.00 | 136.00 | 134.00 | 136.00 | 119.95 | 103 |
| 2024-07-29 | 137.02 | 137.02 | 130.58 | 135.90 | 119.86 | 1,591 |
| 2024-07-26 | 139.52 | 140.98 | 139.52 | 140.98 | 124.34 | 17 |
| 2024-07-25 | 140.00 | 140.00 | 139.00 | 139.00 | 122.59 | 157 |
| 2024-07-24 | 140.00 | 140.00 | 140.00 | 140.00 | 123.48 | 15 |
| 2024-07-23 | 139.00 | 140.98 | 138.80 | 140.98 | 124.34 | 470 |
| 2024-07-22 | 142.98 | 142.98 | 138.20 | 139.00 | 122.59 | 776 |
| 2024-07-19 | 143.48 | 143.48 | 143.48 | 143.48 | 126.55 | 3 |
| 2024-07-18 | 141.90 | 143.88 | 141.90 | 142.98 | 126.11 | 249 |
| 2024-07-17 | 142.00 | 142.20 | 140.02 | 140.02 | 123.49 | 253 |
| 2024-07-16 | 145.00 | 145.00 | 140.02 | 142.20 | 125.42 | 217 |
| 2024-07-15 | 146.96 | 146.96 | 146.96 | 146.96 | 129.62 | 20 |
| 2024-07-12 | 147.00 | 147.00 | 146.96 | 146.96 | 129.62 | 150 |
| 2024-07-11 | 141.02 | 146.78 | 141.02 | 146.78 | 129.46 | 27 |
| 2024-07-10 | 141.04 | 145.00 | 136.12 | 145.00 | 127.89 | 2,803 |
| 2024-07-09 | 148.00 | 149.88 | 142.00 | 142.00 | 125.24 | 2,212 |
| 2024-07-08 | 153.00 | 153.00 | 138.52 | 148.00 | 130.53 | 8,547 |
| 2024-07-05 | 125.00 | 155.00 | 124.98 | 152.00 | 134.06 | 10,225 |
← NewerPage 10 of 10 · 575 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 10.1000 NOK |
| 2025-03-21 | 12.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.