Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 184.50 | 185.00 | 178.00 | 179.98 | 170.04 | 311 |
| 2025-08-06 | 173.50 | 181.00 | 173.00 | 181.00 | 171.01 | 811 |
| 2025-08-05 | 178.00 | 178.00 | 178.00 | 178.00 | 168.17 | 39 |
| 2025-08-04 | 178.98 | 180.00 | 178.98 | 180.00 | 170.06 | 1,337 |
| 2025-08-01 | 177.00 | 177.00 | 175.00 | 175.00 | 165.34 | 427 |
| 2025-07-31 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 0 |
| 2025-07-30 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 1,030 |
| 2025-07-29 | 177.00 | 180.00 | 177.00 | 180.00 | 170.06 | 492 |
| 2025-07-28 | 179.00 | 179.00 | 179.00 | 179.00 | 169.12 | 0 |
| 2025-07-25 | 174.02 | 180.00 | 174.00 | 179.00 | 169.12 | 658 |
| 2025-07-24 | 178.82 | 178.82 | 178.82 | 178.82 | 168.95 | 14 |
| 2025-07-23 | 183.94 | 183.94 | 183.94 | 183.94 | 173.79 | 13 |
| 2025-07-22 | 176.00 | 180.00 | 176.00 | 180.00 | 170.06 | 170 |
| 2025-07-21 | 176.02 | 176.02 | 176.00 | 176.00 | 166.28 | 233 |
| 2025-07-18 | 174.00 | 174.00 | 174.00 | 174.00 | 164.39 | 33 |
| 2025-07-17 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 0 |
| 2025-07-16 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 0 |
| 2025-07-15 | 180.00 | 180.00 | 175.00 | 180.00 | 170.06 | 412 |
| 2025-07-14 | 179.98 | 179.98 | 179.98 | 179.98 | 170.04 | 0 |
| 2025-07-11 | 179.98 | 179.98 | 179.98 | 179.98 | 170.04 | 223 |
| 2025-07-10 | 181.98 | 181.98 | 181.98 | 181.98 | 171.93 | 1,143 |
| 2025-07-09 | 181.98 | 181.98 | 180.00 | 180.00 | 170.06 | 129 |
| 2025-07-08 | 181.80 | 181.80 | 179.00 | 179.00 | 169.12 | 21 |
| 2025-07-07 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 50 |
| 2025-07-04 | 179.98 | 179.98 | 179.98 | 179.98 | 170.04 | 40 |
| 2025-07-03 | 175.00 | 179.98 | 175.00 | 179.98 | 170.04 | 25 |
| 2025-07-02 | 180.02 | 180.02 | 180.02 | 180.02 | 170.08 | 350 |
| 2025-07-01 | 183.50 | 183.50 | 183.50 | 183.50 | 173.37 | 0 |
| 2025-06-30 | 183.50 | 183.50 | 183.50 | 183.50 | 173.37 | 0 |
| 2025-06-27 | 183.50 | 183.50 | 183.50 | 183.50 | 173.37 | 212 |
| 2025-06-26 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 0 |
| 2025-06-25 | 180.00 | 180.00 | 180.00 | 180.00 | 170.06 | 430 |
| 2025-06-24 | 183.50 | 183.50 | 179.94 | 183.50 | 173.37 | 356 |
| 2025-06-23 | 179.98 | 183.50 | 179.98 | 183.50 | 173.37 | 48 |
| 2025-06-20 | 175.02 | 175.02 | 175.02 | 175.02 | 165.36 | 15 |
| 2025-06-19 | 175.02 | 175.02 | 175.02 | 175.02 | 165.36 | 0 |
| 2025-06-18 | 175.40 | 175.40 | 175.02 | 175.02 | 165.36 | 53 |
| 2025-06-17 | 179.98 | 179.98 | 179.98 | 179.98 | 170.04 | 10 |
| 2025-06-16 | 178.00 | 178.00 | 178.00 | 178.00 | 168.17 | 0 |
| 2025-06-13 | 178.00 | 178.00 | 178.00 | 178.00 | 168.17 | 15 |
| 2025-06-12 | 188.00 | 194.00 | 180.00 | 185.00 | 174.79 | 1,065 |
| 2025-06-11 | 170.02 | 174.00 | 170.00 | 174.00 | 164.39 | 1,400 |
| 2025-06-10 | 175.00 | 175.00 | 170.00 | 170.00 | 160.62 | 2,437 |
| 2025-06-06 | 171.00 | 171.00 | 169.98 | 169.98 | 160.60 | 41 |
| 2025-06-05 | 165.14 | 165.14 | 165.14 | 165.14 | 156.02 | 26 |
| 2025-06-04 | 165.22 | 165.22 | 165.22 | 165.22 | 156.10 | 100 |
| 2025-06-03 | 170.00 | 170.00 | 165.00 | 165.00 | 155.89 | 924 |
| 2025-06-02 | 168.00 | 168.00 | 168.00 | 168.00 | 158.73 | 0 |
| 2025-05-30 | 169.96 | 169.96 | 167.98 | 168.00 | 158.73 | 793 |
| 2025-05-28 | 169.98 | 170.00 | 169.98 | 170.00 | 160.62 | 702 |
| 2025-05-27 | 161.62 | 167.98 | 161.62 | 167.98 | 158.71 | 94 |
| 2025-05-26 | 170.00 | 170.00 | 170.00 | 170.00 | 160.62 | 0 |
| 2025-05-23 | 170.00 | 170.00 | 170.00 | 170.00 | 160.62 | 2 |
| 2025-05-22 | 168.00 | 174.00 | 168.00 | 168.00 | 158.73 | 895 |
| 2025-05-21 | 168.00 | 168.00 | 168.00 | 168.00 | 158.73 | 8 |
| 2025-05-20 | 164.02 | 168.00 | 162.00 | 168.00 | 158.73 | 239 |
| 2025-05-19 | 165.98 | 165.98 | 165.98 | 165.98 | 156.82 | 50 |
| 2025-05-16 | 167.00 | 167.00 | 167.00 | 167.00 | 157.78 | 0 |
| 2025-05-15 | 167.00 | 167.00 | 167.00 | 167.00 | 157.78 | 482 |
| 2025-05-14 | 165.00 | 165.00 | 165.00 | 165.00 | 155.89 | 9 |
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.