Haugesund Sparebank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	160.98	161.00	160.98	161.00	161.00	488
2026-07-23	160.02	161.00	160.02	161.00	161.00	240
2026-07-22	158.00	160.46	158.00	159.00	159.00	201
2026-07-21	159.00	159.00	158.00	158.00	158.00	65
2026-07-20	158.96	158.96	158.96	158.96	158.96	0
2026-07-17	158.96	158.96	158.96	158.96	158.96	13
2026-07-16	152.54	158.96	152.54	158.96	158.96	13
2026-07-15	155.50	155.50	155.10	155.10	155.10	73
2026-07-14	156.00	156.00	156.00	156.00	156.00	10
2026-07-13	156.00	156.00	156.00	156.00	156.00	10
2026-07-10	158.00	158.00	158.00	158.00	158.00	910
2026-07-09	158.04	158.04	158.00	158.00	158.00	910
2026-07-08	157.02	157.02	157.02	157.02	157.02	176
2026-07-07	157.02	157.02	157.02	157.02	157.02	176
2026-07-06	158.84	158.84	157.02	157.02	157.02	176
2026-07-03	154.88	156.00	154.88	156.00	156.00	1,184
2026-07-02	154.50	154.50	154.50	154.50	154.50	40
2026-07-01	152.52	152.62	152.20	152.20	152.20	1,302
2026-06-30	152.52	152.52	152.50	152.50	152.50	84
2026-06-29	155.00	155.00	152.52	152.52	152.52	25
2026-06-26	154.30	155.00	153.06	153.06	153.06	259
2026-06-25	156.50	158.98	153.50	154.30	154.30	200
2026-06-24	156.92	156.92	153.00	153.02	153.02	54
2026-06-23	152.60	153.00	152.60	153.00	153.00	52
2026-06-22	156.96	156.96	156.96	156.96	156.96	100
2026-06-19	155.00	155.00	155.00	155.00	155.00	65
2026-06-18	153.02	153.02	153.00	153.02	153.02	767
2026-06-17	153.04	153.04	152.02	152.50	152.50	350
2026-06-16	156.24	156.24	156.00	156.22	156.22	757
2026-06-15	156.22	156.22	156.22	156.22	156.22	92
2026-06-12	156.00	156.00	156.00	156.00	156.00	421
2026-06-11	158.48	158.48	155.00	156.00	156.00	421
2026-06-10	157.00	157.00	156.00	156.00	156.00	200
2026-06-09	155.00	157.98	155.00	157.98	157.98	577
2026-06-08	158.00	158.00	155.00	155.00	155.00	35
2026-06-05	161.00	161.00	158.00	158.00	158.00	1,441
2026-06-04	158.82	158.82	158.82	158.82	158.82	61
2026-06-03	160.00	160.00	158.82	158.82	158.82	61
2026-06-02	160.00	160.00	160.00	160.00	160.00	580
2026-06-01	161.98	161.98	160.00	160.00	160.00	580
2026-05-29	161.98	161.98	161.98	161.98	161.98	26
2026-05-28	159.00	159.00	159.00	159.00	159.00	320
2026-05-27	159.00	159.00	159.00	159.00	159.00	320
2026-05-26	162.00	162.00	162.00	162.00	162.00	50
2026-05-22	161.98	162.00	157.22	162.00	162.00	111
2026-05-21	166.94	166.94	159.20	161.98	161.98	7,955
2026-05-20	161.50	161.50	161.50	161.50	161.50	670
2026-05-19	164.98	168.00	160.42	161.50	161.50	670
2026-05-18	160.02	165.00	160.00	165.00	165.00	149
2026-05-15	163.00	163.00	160.00	162.50	162.50	220
2026-05-13	162.00	163.00	158.50	163.00	163.00	1,218
2026-05-12	161.48	162.50	161.48	162.00	162.00	418
2026-05-11	161.00	161.00	161.00	161.00	161.00	451
2026-05-08	161.00	161.50	161.00	161.50	161.50	71
2026-05-07	161.66	161.66	159.98	161.66	161.66	1,022
2026-05-06	162.78	162.78	162.78	162.78	162.78	176
2026-05-05	160.02	162.78	160.02	162.78	162.78	179
2026-05-04	164.00	164.00	161.02	161.04	161.04	441
2026-04-30	161.84	161.84	161.84	161.84	161.84	40
2026-04-29	159.00	159.00	159.00	159.00	159.00	2,775

← NewerPage 2 of 5 · 249 trading daysOlder →

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.