Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 158.02 | 160.00 | 157.04 | 159.00 | 159.00 | 2,775 |
| 2026-04-27 | 164.98 | 164.98 | 158.00 | 158.00 | 158.00 | 1,902 |
| 2026-04-24 | 167.12 | 167.12 | 163.02 | 164.98 | 164.98 | 1,001 |
| 2026-04-23 | 170.00 | 170.00 | 166.00 | 167.10 | 167.10 | 1,566 |
| 2026-04-22 | 185.38 | 188.98 | 182.50 | 182.96 | 172.86 | 3,630 |
| 2026-04-21 | 185.20 | 185.40 | 180.02 | 183.98 | 173.82 | 1,009 |
| 2026-04-20 | 182.48 | 185.40 | 182.48 | 185.20 | 174.98 | 6,202 |
| 2026-04-17 | 182.00 | 185.40 | 177.10 | 182.98 | 172.88 | 1,974 |
| 2026-04-16 | 182.44 | 182.44 | 182.44 | 182.44 | 172.37 | 1 |
| 2026-04-15 | 185.40 | 185.40 | 178.50 | 182.98 | 172.88 | 726 |
| 2026-04-14 | 183.00 | 184.90 | 178.00 | 180.00 | 170.06 | 2,733 |
| 2026-04-13 | 181.48 | 182.00 | 181.48 | 182.00 | 171.95 | 65 |
| 2026-04-10 | 179.98 | 180.98 | 179.20 | 179.20 | 169.31 | 1,200 |
| 2026-04-09 | 178.00 | 180.48 | 177.00 | 179.98 | 170.04 | 1,964 |
| 2026-04-08 | 172.58 | 182.00 | 172.58 | 177.50 | 167.70 | 1,844 |
| 2026-04-07 | 166.50 | 172.00 | 166.50 | 172.00 | 162.51 | 708 |
| 2026-04-01 | 166.98 | 170.00 | 166.98 | 170.00 | 160.62 | 126 |
| 2026-03-31 | 172.50 | 172.50 | 169.98 | 169.98 | 160.60 | 177 |
| 2026-03-30 | 166.98 | 166.98 | 166.98 | 166.98 | 157.76 | 60 |
| 2026-03-27 | 167.02 | 167.02 | 167.00 | 167.00 | 157.78 | 300 |
| 2026-03-26 | 170.00 | 170.00 | 170.00 | 170.00 | 160.62 | 171 |
| 2026-03-25 | 167.88 | 170.00 | 167.88 | 170.00 | 160.62 | 350 |
| 2026-03-24 | 167.88 | 167.88 | 167.88 | 167.88 | 158.61 | 10 |
| 2026-03-23 | 165.00 | 165.00 | 165.00 | 165.00 | 155.89 | 1 |
| 2026-03-20 | 167.06 | 167.88 | 167.00 | 167.88 | 158.61 | 1,494 |
| 2026-03-19 | 167.84 | 167.88 | 167.84 | 167.88 | 158.61 | 600 |
| 2026-03-18 | 167.86 | 167.88 | 167.86 | 167.88 | 158.61 | 300 |
| 2026-03-17 | 167.00 | 167.00 | 166.50 | 167.00 | 157.78 | 213 |
| 2026-03-16 | 167.90 | 167.90 | 166.00 | 166.00 | 156.84 | 164 |
| 2026-03-13 | 160.94 | 168.00 | 160.94 | 168.00 | 158.73 | 1,859 |
| 2026-03-12 | 160.00 | 160.98 | 160.00 | 160.98 | 152.09 | 18 |
| 2026-03-11 | 160.98 | 160.98 | 160.98 | 160.98 | 152.09 | 250 |
| 2026-03-10 | 161.28 | 161.50 | 161.28 | 161.50 | 152.58 | 120 |
| 2026-03-09 | 160.02 | 161.00 | 158.00 | 161.00 | 152.11 | 105 |
| 2026-03-06 | 161.30 | 161.30 | 161.30 | 161.30 | 152.40 | 21 |
| 2026-03-05 | 159.98 | 161.48 | 159.98 | 161.30 | 152.40 | 975 |
| 2026-03-04 | 159.00 | 159.98 | 159.00 | 159.98 | 151.15 | 154 |
| 2026-03-03 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 382 |
| 2026-03-02 | 162.98 | 162.98 | 158.04 | 159.22 | 150.43 | 2,036 |
| 2026-02-27 | 161.50 | 163.98 | 158.50 | 163.00 | 154.00 | 1,918 |
| 2026-02-26 | 163.94 | 163.98 | 161.50 | 161.50 | 152.58 | 356 |
| 2026-02-25 | 162.00 | 163.98 | 162.00 | 163.98 | 154.93 | 67 |
| 2026-02-24 | 163.98 | 163.98 | 162.00 | 162.00 | 153.06 | 16 |
| 2026-02-23 | 160.12 | 164.66 | 160.12 | 164.66 | 155.57 | 60 |
| 2026-02-20 | 164.70 | 164.70 | 164.68 | 164.68 | 155.59 | 188 |
| 2026-02-19 | 162.00 | 165.00 | 158.02 | 164.98 | 155.87 | 840 |
| 2026-02-18 | 163.00 | 164.80 | 163.00 | 164.00 | 154.95 | 1,849 |
| 2026-02-17 | 164.98 | 164.98 | 162.00 | 164.80 | 155.70 | 124 |
| 2026-02-16 | 164.98 | 165.00 | 164.98 | 165.00 | 155.89 | 456 |
| 2026-02-13 | 170.00 | 175.00 | 162.50 | 162.50 | 153.53 | 817 |
| 2026-02-12 | 165.76 | 169.00 | 165.40 | 169.00 | 159.67 | 221 |
| 2026-02-11 | 164.80 | 165.78 | 160.02 | 160.02 | 151.19 | 456 |
| 2026-02-10 | 162.48 | 164.98 | 162.48 | 164.98 | 155.87 | 915 |
| 2026-02-09 | 162.48 | 162.48 | 160.10 | 162.48 | 153.51 | 665 |
| 2026-02-06 | 161.96 | 161.98 | 161.96 | 161.98 | 153.04 | 115 |
| 2026-02-05 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 37,032 |
| 2026-02-04 | 159.60 | 163.30 | 159.60 | 161.98 | 153.04 | 838 |
| 2026-02-03 | 159.02 | 161.96 | 159.02 | 160.00 | 151.17 | 964 |
| 2026-02-02 | 159.98 | 159.98 | 159.98 | 159.98 | 151.15 | 15 |
| 2026-01-30 | 158.00 | 160.96 | 158.00 | 160.00 | 151.17 | 198 |
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.