Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 158.02 | 160.00 | 156.00 | 159.98 | 151.15 | 2,196 |
| 2026-01-28 | 158.02 | 161.96 | 158.02 | 161.96 | 153.02 | 162 |
| 2026-01-27 | 162.48 | 162.48 | 162.48 | 162.48 | 153.51 | 0 |
| 2026-01-26 | 163.40 | 163.40 | 157.10 | 162.48 | 153.51 | 2,281 |
| 2026-01-23 | 160.00 | 163.50 | 158.00 | 163.50 | 154.47 | 527 |
| 2026-01-22 | 161.98 | 161.98 | 158.00 | 158.00 | 149.28 | 712 |
| 2026-01-21 | 160.00 | 160.00 | 158.54 | 159.98 | 151.15 | 803 |
| 2026-01-20 | 161.98 | 169.50 | 160.98 | 161.00 | 152.11 | 430 |
| 2026-01-19 | 161.96 | 161.98 | 158.52 | 161.98 | 153.04 | 738 |
| 2026-01-16 | 160.00 | 161.90 | 160.00 | 161.88 | 152.94 | 47 |
| 2026-01-15 | 158.50 | 161.92 | 158.50 | 161.92 | 152.98 | 173 |
| 2026-01-14 | 161.92 | 161.92 | 161.92 | 161.92 | 152.98 | 0 |
| 2026-01-13 | 158.52 | 161.92 | 158.52 | 161.92 | 152.98 | 106 |
| 2026-01-12 | 161.92 | 161.92 | 161.92 | 161.92 | 152.98 | 20 |
| 2026-01-09 | 161.94 | 161.94 | 161.94 | 161.94 | 153.00 | 0 |
| 2026-01-08 | 161.94 | 161.94 | 161.94 | 161.94 | 153.00 | 66 |
| 2026-01-07 | 161.96 | 161.96 | 161.96 | 161.96 | 153.02 | 0 |
| 2026-01-06 | 160.00 | 162.00 | 158.00 | 161.96 | 153.02 | 732 |
| 2026-01-05 | 164.00 | 164.00 | 159.50 | 161.00 | 152.11 | 28 |
| 2026-01-02 | 164.50 | 164.50 | 160.50 | 160.50 | 151.64 | 13 |
| 2025-12-30 | 159.98 | 160.00 | 159.98 | 160.00 | 151.17 | 527 |
| 2025-12-29 | 159.90 | 159.98 | 159.90 | 159.98 | 151.15 | 393 |
| 2025-12-23 | 159.50 | 159.98 | 159.50 | 159.98 | 151.15 | 64 |
| 2025-12-22 | 155.02 | 159.98 | 155.02 | 159.50 | 150.70 | 111 |
| 2025-12-19 | 157.02 | 159.92 | 156.00 | 156.02 | 147.41 | 1,867 |
| 2025-12-18 | 159.88 | 159.92 | 158.00 | 159.92 | 151.09 | 975 |
| 2025-12-17 | 159.00 | 159.94 | 159.00 | 159.94 | 151.11 | 632 |
| 2025-12-16 | 160.00 | 160.00 | 158.00 | 158.00 | 149.28 | 451 |
| 2025-12-15 | 160.00 | 161.84 | 160.00 | 160.50 | 151.64 | 1,078 |
| 2025-12-12 | 160.50 | 161.90 | 160.00 | 161.60 | 152.68 | 3,401 |
| 2025-12-11 | 157.92 | 161.84 | 157.92 | 158.50 | 149.75 | 1,421 |
| 2025-12-10 | 161.20 | 161.20 | 158.20 | 158.20 | 149.47 | 605 |
| 2025-12-09 | 162.94 | 162.94 | 162.92 | 162.92 | 153.93 | 16 |
| 2025-12-08 | 157.32 | 157.32 | 157.32 | 157.32 | 148.64 | 1 |
| 2025-12-05 | 162.86 | 162.96 | 160.50 | 160.50 | 151.64 | 69 |
| 2025-12-04 | 162.00 | 162.86 | 162.00 | 162.70 | 153.72 | 177 |
| 2025-12-03 | 161.90 | 162.98 | 161.50 | 161.90 | 152.96 | 674 |
| 2025-12-02 | 161.68 | 161.90 | 161.60 | 161.82 | 152.89 | 173 |
| 2025-12-01 | 161.90 | 161.90 | 161.90 | 161.90 | 152.96 | 138 |
| 2025-11-28 | 161.50 | 161.66 | 161.50 | 161.66 | 152.74 | 259 |
| 2025-11-27 | 161.88 | 161.88 | 161.88 | 161.88 | 152.94 | 5 |
| 2025-11-26 | 161.70 | 161.90 | 161.70 | 161.90 | 152.96 | 525 |
| 2025-11-25 | 160.00 | 161.70 | 160.00 | 161.70 | 152.77 | 705 |
| 2025-11-24 | 160.50 | 160.50 | 160.00 | 160.00 | 151.17 | 175 |
| 2025-11-21 | 161.00 | 161.00 | 161.00 | 161.00 | 152.11 | 11 |
| 2025-11-20 | 161.00 | 161.00 | 159.00 | 159.98 | 151.15 | 1,061 |
| 2025-11-19 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 50 |
| 2025-11-18 | 159.00 | 161.96 | 159.00 | 159.00 | 150.22 | 3,153 |
| 2025-11-17 | 160.00 | 160.00 | 156.10 | 159.00 | 150.22 | 1,647 |
| 2025-11-14 | 162.00 | 162.00 | 162.00 | 162.00 | 153.06 | 1 |
| 2025-11-13 | 160.98 | 161.00 | 160.98 | 161.00 | 152.11 | 60 |
| 2025-11-12 | 157.00 | 160.98 | 157.00 | 160.98 | 152.09 | 47 |
| 2025-11-11 | 161.98 | 161.98 | 155.22 | 157.00 | 148.33 | 441 |
| 2025-11-10 | 160.88 | 160.88 | 160.88 | 160.88 | 152.00 | 26 |
| 2025-11-07 | 160.88 | 160.88 | 160.88 | 160.88 | 152.00 | 0 |
| 2025-11-06 | 160.88 | 160.88 | 160.88 | 160.88 | 152.00 | 16 |
| 2025-11-05 | 155.60 | 162.50 | 155.02 | 162.50 | 153.53 | 639 |
| 2025-11-04 | 159.98 | 160.00 | 155.52 | 155.52 | 146.93 | 521 |
| 2025-11-03 | 155.30 | 159.98 | 152.00 | 159.94 | 151.11 | 939 |
| 2025-10-31 | 157.18 | 162.00 | 157.16 | 162.00 | 153.06 | 915 |
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.