Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 166.98 | 166.98 | 166.98 | 166.98 | 157.76 | 0 |
| 2025-05-12 | 166.98 | 166.98 | 166.98 | 166.98 | 157.76 | 10 |
| 2025-05-09 | 167.00 | 167.00 | 167.00 | 167.00 | 157.78 | 10 |
| 2025-05-08 | 162.24 | 162.24 | 162.20 | 162.24 | 153.28 | 716 |
| 2025-05-07 | 162.24 | 162.24 | 162.24 | 162.24 | 153.28 | 0 |
| 2025-05-06 | 162.24 | 162.24 | 162.24 | 162.24 | 153.28 | 18 |
| 2025-05-05 | 159.40 | 159.40 | 159.00 | 159.00 | 150.22 | 1,004 |
| 2025-05-02 | 159.04 | 160.00 | 159.04 | 160.00 | 151.17 | 22 |
| 2025-04-30 | 156.56 | 159.50 | 156.56 | 159.50 | 150.70 | 647 |
| 2025-04-29 | 159.52 | 159.52 | 157.00 | 157.00 | 148.33 | 1,343 |
| 2025-04-28 | 163.50 | 163.50 | 160.00 | 160.00 | 151.17 | 45 |
| 2025-04-25 | 162.48 | 162.48 | 162.48 | 162.48 | 153.51 | 2 |
| 2025-04-24 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 0 |
| 2025-04-23 | 153.00 | 160.00 | 153.00 | 160.00 | 151.17 | 327 |
| 2025-04-22 | 158.00 | 158.00 | 154.00 | 158.00 | 149.28 | 279 |
| 2025-04-16 | 155.00 | 157.50 | 155.00 | 157.50 | 148.81 | 444 |
| 2025-04-15 | 161.00 | 161.00 | 151.00 | 154.98 | 146.42 | 3,894 |
| 2025-04-14 | 165.00 | 165.00 | 165.00 | 165.00 | 155.89 | 0 |
| 2025-04-11 | 165.00 | 165.00 | 165.00 | 165.00 | 155.89 | 122 |
| 2025-04-10 | 155.00 | 164.00 | 155.00 | 164.00 | 154.95 | 178 |
| 2025-04-09 | 155.00 | 157.50 | 155.00 | 157.50 | 148.81 | 128 |
| 2025-04-08 | 160.00 | 160.00 | 149.98 | 154.58 | 146.05 | 4,054 |
| 2025-04-07 | 164.98 | 164.98 | 160.00 | 160.00 | 151.17 | 1,155 |
| 2025-04-04 | 170.00 | 173.00 | 165.00 | 165.02 | 155.91 | 818 |
| 2025-04-03 | 172.00 | 172.00 | 170.00 | 170.00 | 160.62 | 960 |
| 2025-04-02 | 174.40 | 174.40 | 174.40 | 174.40 | 164.77 | 230 |
| 2025-04-01 | 174.98 | 177.90 | 174.98 | 175.00 | 165.34 | 712 |
| 2025-03-31 | 177.98 | 177.98 | 174.98 | 174.98 | 165.32 | 12 |
| 2025-03-28 | 176.00 | 176.00 | 176.00 | 176.00 | 166.28 | 60 |
| 2025-03-27 | 173.84 | 176.00 | 173.84 | 176.00 | 166.28 | 145 |
| 2025-03-26 | 168.00 | 168.00 | 168.00 | 168.00 | 158.73 | 119 |
| 2025-03-25 | 170.00 | 174.00 | 166.00 | 174.00 | 164.39 | 1,157 |
| 2025-03-24 | 178.00 | 178.00 | 178.00 | 178.00 | 168.17 | 130 |
| 2025-03-21 | 179.00 | 179.00 | 177.98 | 177.98 | 168.15 | 378 |
| 2025-03-20 | 182.00 | 188.00 | 178.00 | 188.00 | 165.81 | 3,403 |
| 2025-03-19 | 178.00 | 182.00 | 176.00 | 182.00 | 160.52 | 121 |
| 2025-03-18 | 173.00 | 178.00 | 173.00 | 178.00 | 156.99 | 515 |
| 2025-03-17 | 173.98 | 173.98 | 171.90 | 171.90 | 151.61 | 268 |
| 2025-03-14 | 175.00 | 178.00 | 170.00 | 174.00 | 153.46 | 568 |
| 2025-03-13 | 170.00 | 170.00 | 170.00 | 170.00 | 149.94 | 400 |
| 2025-03-12 | 175.90 | 180.00 | 172.50 | 172.50 | 152.14 | 1,304 |
| 2025-03-11 | 174.98 | 175.00 | 173.00 | 173.50 | 153.02 | 146 |
| 2025-03-10 | 161.50 | 174.98 | 161.50 | 174.98 | 154.33 | 693 |
| 2025-03-07 | 161.60 | 163.98 | 161.60 | 163.98 | 144.63 | 1,200 |
| 2025-03-06 | 162.00 | 164.00 | 161.00 | 164.00 | 144.64 | 407 |
| 2025-03-05 | 175.00 | 175.00 | 161.60 | 161.60 | 142.53 | 2,572 |
| 2025-03-04 | 172.00 | 179.00 | 172.00 | 174.00 | 153.46 | 5,992 |
| 2025-03-03 | 173.00 | 173.50 | 169.00 | 169.00 | 149.05 | 122 |
| 2025-02-28 | 175.80 | 177.70 | 175.00 | 175.00 | 154.35 | 1,035 |
| 2025-02-27 | 170.00 | 175.98 | 170.00 | 175.98 | 155.21 | 52 |
| 2025-02-26 | 169.02 | 175.98 | 169.00 | 172.00 | 151.70 | 1,680 |
| 2025-02-25 | 172.00 | 172.00 | 165.02 | 171.90 | 151.61 | 160 |
| 2025-02-24 | 170.10 | 177.98 | 168.20 | 168.20 | 148.35 | 1,100 |
| 2025-02-21 | 175.00 | 178.00 | 171.00 | 177.00 | 156.11 | 608 |
| 2025-02-20 | 168.00 | 180.40 | 168.00 | 172.00 | 151.70 | 1,251 |
| 2025-02-19 | 168.00 | 170.00 | 168.00 | 169.00 | 149.05 | 1,127 |
| 2025-02-18 | 165.00 | 169.98 | 165.00 | 165.98 | 146.39 | 459 |
| 2025-02-17 | 162.00 | 162.00 | 162.00 | 162.00 | 142.88 | 0 |
| 2025-02-14 | 160.98 | 162.00 | 160.98 | 162.00 | 142.88 | 1,076 |
| 2025-02-13 | 159.00 | 161.98 | 158.02 | 158.02 | 139.37 | 239 |
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.