Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 159.00 | 161.98 | 158.02 | 158.02 | 139.37 | 239 |
| 2025-02-12 | 161.98 | 161.98 | 158.00 | 161.98 | 142.86 | 220 |
| 2025-02-11 | 162.00 | 162.00 | 161.98 | 161.98 | 142.86 | 21 |
| 2025-02-10 | 161.98 | 161.98 | 161.98 | 161.98 | 142.86 | 300 |
| 2025-02-07 | 167.98 | 168.00 | 162.00 | 162.00 | 142.88 | 625 |
| 2025-02-06 | 168.82 | 168.82 | 160.00 | 167.98 | 148.15 | 763 |
| 2025-02-05 | 164.00 | 178.00 | 161.00 | 161.00 | 142.00 | 924 |
| 2025-02-04 | 155.98 | 164.00 | 155.98 | 164.00 | 144.64 | 765 |
| 2025-02-03 | 154.98 | 154.98 | 154.98 | 154.98 | 136.69 | 0 |
| 2025-01-31 | 154.98 | 155.00 | 154.00 | 154.98 | 136.69 | 652 |
| 2025-01-30 | 154.98 | 154.98 | 154.98 | 154.98 | 136.69 | 0 |
| 2025-01-29 | 150.00 | 154.98 | 150.00 | 154.98 | 136.69 | 130 |
| 2025-01-28 | 155.00 | 155.00 | 155.00 | 155.00 | 136.71 | 1,567 |
| 2025-01-27 | 156.00 | 156.00 | 156.00 | 156.00 | 137.59 | 157 |
| 2025-01-24 | 155.00 | 155.00 | 155.00 | 155.00 | 136.71 | 0 |
| 2025-01-23 | 154.98 | 155.00 | 154.98 | 155.00 | 136.71 | 650 |
| 2025-01-22 | 155.00 | 155.00 | 154.98 | 155.00 | 136.71 | 500 |
| 2025-01-21 | 154.00 | 154.00 | 154.00 | 154.00 | 135.82 | 0 |
| 2025-01-20 | 154.00 | 154.00 | 154.00 | 154.00 | 135.82 | 50 |
| 2025-01-17 | 150.00 | 154.00 | 150.00 | 154.00 | 135.82 | 2,450 |
| 2025-01-16 | 150.00 | 153.00 | 150.00 | 153.00 | 134.94 | 406 |
| 2025-01-15 | 151.22 | 151.22 | 150.00 | 150.00 | 132.30 | 669 |
| 2025-01-14 | 155.00 | 155.00 | 155.00 | 155.00 | 136.71 | 0 |
| 2025-01-13 | 155.00 | 155.00 | 155.00 | 155.00 | 136.71 | 0 |
| 2025-01-10 | 155.00 | 155.00 | 155.00 | 155.00 | 136.71 | 500 |
| 2025-01-09 | 153.00 | 153.00 | 153.00 | 153.00 | 134.94 | 0 |
| 2025-01-08 | 152.98 | 153.00 | 152.98 | 153.00 | 134.94 | 855 |
| 2025-01-07 | 152.90 | 152.94 | 152.90 | 152.94 | 134.89 | 440 |
| 2025-01-06 | 152.98 | 152.98 | 152.98 | 152.98 | 134.93 | 409 |
| 2025-01-03 | 150.32 | 153.90 | 150.32 | 153.48 | 135.37 | 174 |
| 2025-01-02 | 155.00 | 155.00 | 150.32 | 150.32 | 132.58 | 440 |
| 2024-12-30 | 155.00 | 156.00 | 155.00 | 156.00 | 137.59 | 144 |
| 2024-12-27 | 150.02 | 150.02 | 150.02 | 150.02 | 132.31 | 0 |
| 2024-12-23 | 152.98 | 153.00 | 150.02 | 150.02 | 132.31 | 575 |
| 2024-12-20 | 146.10 | 146.10 | 146.10 | 146.10 | 128.86 | 100 |
| 2024-12-19 | 151.00 | 151.00 | 151.00 | 151.00 | 133.18 | 40 |
| 2024-12-18 | 154.00 | 156.00 | 152.00 | 155.00 | 136.71 | 996 |
| 2024-12-17 | 164.00 | 171.00 | 148.00 | 148.00 | 130.53 | 1,681 |
| 2024-12-16 | 150.98 | 155.90 | 150.98 | 155.90 | 137.50 | 44 |
| 2024-12-13 | 150.98 | 150.98 | 150.98 | 150.98 | 133.16 | 0 |
| 2024-12-12 | 150.98 | 150.98 | 150.98 | 150.98 | 133.16 | 0 |
| 2024-12-11 | 150.98 | 150.98 | 150.98 | 150.98 | 133.16 | 0 |
| 2024-12-10 | 150.98 | 150.98 | 150.98 | 150.98 | 133.16 | 10 |
| 2024-12-09 | 147.02 | 147.02 | 147.02 | 147.02 | 129.67 | 33 |
| 2024-12-06 | 149.98 | 150.00 | 149.98 | 150.00 | 132.30 | 251 |
| 2024-12-05 | 148.50 | 148.50 | 148.00 | 148.00 | 130.53 | 67 |
| 2024-12-04 | 149.98 | 149.98 | 146.12 | 148.00 | 130.53 | 135 |
| 2024-12-03 | 149.98 | 149.98 | 149.98 | 149.98 | 132.28 | 70 |
| 2024-12-02 | 147.02 | 147.02 | 147.00 | 147.00 | 129.65 | 200 |
| 2024-11-29 | 147.00 | 147.00 | 147.00 | 147.00 | 129.65 | 50 |
| 2024-11-28 | 147.60 | 147.60 | 147.60 | 147.60 | 130.18 | 100 |
| 2024-11-27 | 149.98 | 149.98 | 147.52 | 147.52 | 130.11 | 9 |
| 2024-11-26 | 150.00 | 150.00 | 150.00 | 150.00 | 132.30 | 0 |
| 2024-11-25 | 151.00 | 151.00 | 147.52 | 150.00 | 132.30 | 24 |
| 2024-11-22 | 148.52 | 151.00 | 148.52 | 151.00 | 133.18 | 236 |
| 2024-11-21 | 148.52 | 148.52 | 148.52 | 148.52 | 130.99 | 0 |
| 2024-11-20 | 148.52 | 148.52 | 148.52 | 148.52 | 130.99 | 9 |
| 2024-11-19 | 150.00 | 150.00 | 150.00 | 150.00 | 132.30 | 0 |
| 2024-11-18 | 151.46 | 151.46 | 150.00 | 150.00 | 132.30 | 301 |
| 2024-11-15 | 151.98 | 151.98 | 151.98 | 151.98 | 134.04 | 0 |
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.