Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 160.02 | 162.68 | 160.00 | 162.68 | 153.70 | 179 |
| 2025-10-29 | 163.00 | 163.00 | 163.00 | 163.00 | 154.00 | 0 |
| 2025-10-28 | 157.02 | 163.46 | 157.02 | 163.00 | 154.00 | 105 |
| 2025-10-27 | 159.98 | 161.58 | 159.98 | 161.58 | 152.66 | 50 |
| 2025-10-24 | 159.00 | 159.98 | 159.00 | 159.98 | 151.15 | 255 |
| 2025-10-23 | 159.98 | 159.98 | 158.00 | 159.00 | 150.22 | 237 |
| 2025-10-22 | 157.02 | 159.00 | 157.00 | 159.00 | 150.22 | 710 |
| 2025-10-21 | 157.00 | 157.00 | 157.00 | 157.00 | 148.33 | 90 |
| 2025-10-20 | 157.02 | 157.20 | 156.98 | 157.00 | 148.33 | 3,296 |
| 2025-10-17 | 160.98 | 161.00 | 160.96 | 160.98 | 152.09 | 1,911 |
| 2025-10-16 | 161.00 | 161.00 | 157.00 | 160.98 | 152.09 | 711 |
| 2025-10-15 | 156.98 | 161.60 | 156.98 | 157.00 | 148.33 | 770 |
| 2025-10-14 | 157.00 | 159.98 | 156.00 | 157.00 | 148.33 | 1,983 |
| 2025-10-13 | 157.00 | 157.00 | 157.00 | 157.00 | 148.33 | 250 |
| 2025-10-10 | 157.00 | 157.00 | 157.00 | 157.00 | 148.33 | 130 |
| 2025-10-09 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 100 |
| 2025-10-08 | 156.08 | 156.08 | 156.02 | 156.08 | 147.46 | 240 |
| 2025-10-07 | 156.00 | 157.98 | 156.00 | 156.04 | 147.43 | 143 |
| 2025-10-06 | 158.98 | 158.98 | 158.98 | 158.98 | 150.20 | 1 |
| 2025-10-03 | 159.98 | 160.00 | 158.00 | 158.00 | 149.28 | 6,512 |
| 2025-10-02 | 159.98 | 159.98 | 159.00 | 159.00 | 150.22 | 150 |
| 2025-10-01 | 162.00 | 162.00 | 158.00 | 158.00 | 149.28 | 273 |
| 2025-09-30 | 160.50 | 160.50 | 160.50 | 160.50 | 151.64 | 55,793 |
| 2025-09-29 | 160.98 | 161.98 | 160.98 | 161.98 | 153.04 | 201 |
| 2025-09-26 | 156.00 | 160.00 | 156.00 | 160.00 | 151.17 | 1,262 |
| 2025-09-25 | 155.50 | 155.50 | 155.50 | 155.50 | 146.92 | 0 |
| 2025-09-24 | 155.50 | 155.50 | 155.50 | 155.50 | 146.92 | 0 |
| 2025-09-23 | 157.98 | 158.00 | 155.50 | 155.50 | 146.92 | 990 |
| 2025-09-22 | 155.00 | 155.00 | 155.00 | 155.00 | 146.44 | 351 |
| 2025-09-19 | 156.94 | 156.94 | 156.94 | 156.94 | 148.28 | 0 |
| 2025-09-18 | 155.00 | 156.94 | 155.00 | 156.94 | 148.28 | 657 |
| 2025-09-17 | 155.00 | 155.02 | 155.00 | 155.00 | 146.44 | 926 |
| 2025-09-16 | 155.02 | 155.02 | 155.02 | 155.02 | 146.46 | 108 |
| 2025-09-15 | 156.00 | 156.00 | 155.02 | 155.02 | 146.46 | 1,002 |
| 2025-09-12 | 155.00 | 157.98 | 155.00 | 155.00 | 146.44 | 903 |
| 2025-09-11 | 156.50 | 156.50 | 155.00 | 155.00 | 146.44 | 38 |
| 2025-09-10 | 156.00 | 157.90 | 156.00 | 157.00 | 148.33 | 250 |
| 2025-09-09 | 157.90 | 157.90 | 157.00 | 157.88 | 149.16 | 411 |
| 2025-09-08 | 162.00 | 162.00 | 155.00 | 156.90 | 148.24 | 4,530 |
| 2025-09-05 | 161.00 | 161.98 | 161.00 | 161.98 | 153.04 | 460 |
| 2025-09-04 | 160.96 | 161.94 | 159.00 | 159.00 | 150.22 | 191 |
| 2025-09-03 | 160.02 | 161.00 | 155.02 | 161.00 | 152.11 | 863 |
| 2025-09-02 | 164.00 | 164.00 | 164.00 | 164.00 | 154.95 | 0 |
| 2025-09-01 | 164.00 | 164.00 | 164.00 | 164.00 | 154.95 | 0 |
| 2025-08-29 | 162.00 | 164.00 | 161.00 | 164.00 | 154.95 | 1,035 |
| 2025-08-28 | 161.42 | 161.42 | 161.42 | 161.42 | 152.51 | 0 |
| 2025-08-27 | 161.42 | 161.42 | 156.50 | 161.42 | 152.51 | 215 |
| 2025-08-26 | 161.44 | 161.44 | 161.44 | 161.44 | 152.53 | 9 |
| 2025-08-25 | 161.96 | 161.96 | 159.98 | 161.50 | 152.58 | 208 |
| 2025-08-22 | 160.00 | 160.00 | 157.20 | 157.20 | 148.52 | 215 |
| 2025-08-21 | 158.00 | 162.00 | 157.20 | 162.00 | 153.06 | 1,851 |
| 2025-08-20 | 155.02 | 157.00 | 154.98 | 155.00 | 146.44 | 2,426 |
| 2025-08-19 | 167.00 | 169.68 | 153.00 | 155.00 | 146.44 | 4,354 |
| 2025-08-18 | 170.00 | 170.00 | 166.02 | 166.02 | 156.86 | 1,728 |
| 2025-08-15 | 170.04 | 170.04 | 170.04 | 170.04 | 160.65 | 37 |
| 2025-08-14 | 176.00 | 176.00 | 172.00 | 176.00 | 166.28 | 820 |
| 2025-08-13 | 170.00 | 179.00 | 170.00 | 179.00 | 169.12 | 259 |
| 2025-08-12 | 176.00 | 176.00 | 176.00 | 176.00 | 166.28 | 55 |
| 2025-08-11 | 174.00 | 174.00 | 166.00 | 172.00 | 162.51 | 818 |
| 2025-08-08 | 175.00 | 176.98 | 175.00 | 175.00 | 165.34 | 440 |
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.