Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 152.02 | 153.98 | 152.02 | 153.98 | 153.98 | 310 |
| 2026-10-15 | 154.52 | 154.52 | 152.00 | 152.02 | 152.02 | 848 |
| 2026-10-14 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 450 |
| 2026-10-13 | 156.98 | 156.98 | 155.00 | 155.00 | 155.00 | 545 |
| 2026-10-12 | 156.98 | 156.98 | 155.00 | 155.02 | 155.02 | 459 |
| 2026-10-09 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | 3 |
| 2026-10-08 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | 552 |
| 2026-10-07 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 4 |
| 2026-10-06 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4 |
| 2026-10-05 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 4 |
| 2026-10-02 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 6 |
| 2026-10-01 | 160.98 | 161.00 | 158.00 | 161.00 | 161.00 | 148 |
| 2026-09-30 | 160.98 | 160.98 | 158.00 | 160.98 | 160.98 | 93 |
| 2026-09-29 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | 14,710 |
| 2026-09-28 | 155.00 | 162.86 | 155.00 | 159.00 | 159.00 | 790 |
| 2026-09-25 | 155.00 | 155.00 | 152.78 | 154.98 | 154.98 | 733 |
| 2026-09-24 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | 406 |
| 2026-09-23 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 15 |
| 2026-09-22 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | 520 |
| 2026-09-21 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 30 |
| 2026-09-18 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | 928 |
| 2026-09-17 | 157.14 | 159.40 | 157.10 | 159.40 | 159.40 | 928 |
| 2026-09-16 | 156.02 | 160.00 | 156.02 | 160.00 | 160.00 | 231 |
| 2026-09-15 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | 20,210 |
| 2026-09-14 | 158.02 | 160.00 | 155.00 | 160.00 | 160.00 | 979 |
| 2026-09-11 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 90 |
| 2026-09-10 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 13 |
| 2026-09-09 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 13 |
| 2026-09-08 | 158.00 | 158.02 | 158.00 | 158.00 | 158.00 | 446 |
| 2026-09-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 964 |
| 2026-09-04 | 156.32 | 157.00 | 156.30 | 157.00 | 157.00 | 277 |
| 2026-09-03 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | 205 |
| 2026-09-02 | 155.00 | 157.48 | 155.00 | 157.48 | 157.48 | 205 |
| 2026-09-01 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | 1,007 |
| 2026-08-31 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 45 |
| 2026-08-28 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 87 |
| 2026-08-27 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | 87 |
| 2026-08-26 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 84 |
| 2026-08-25 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 50 |
| 2026-08-24 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 35 |
| 2026-08-21 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 35 |
| 2026-08-20 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 401 |
| 2026-08-19 | 160.98 | 161.00 | 157.02 | 161.00 | 161.00 | 401 |
| 2026-08-18 | 157.00 | 160.98 | 157.00 | 160.98 | 160.98 | 12 |
| 2026-08-17 | 161.00 | 161.00 | 160.98 | 161.00 | 161.00 | 971 |
| 2026-08-14 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 218 |
| 2026-08-13 | 159.00 | 160.00 | 159.00 | 160.00 | 160.00 | 63 |
| 2026-08-12 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | 20 |
| 2026-08-11 | 159.48 | 159.48 | 159.48 | 159.48 | 159.48 | 20 |
| 2026-08-10 | 158.00 | 159.48 | 158.00 | 159.48 | 159.48 | 72 |
| 2026-08-07 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 100 |
| 2026-08-06 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 215 |
| 2026-08-05 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 215 |
| 2026-08-04 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 215 |
| 2026-08-03 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 215 |
| 2026-07-31 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 94 |
| 2026-07-30 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 32 |
| 2026-07-29 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 60 |
| 2026-07-28 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 60 |
| 2026-07-27 | 158.02 | 164.98 | 158.02 | 164.98 | 164.98 | 64 |
Page 1 of 10 · 574 trading daysOlder →
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.