Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 0.899 | 0.900 | 0.869 | 0.900 | 45.000 | 4,131 |
| 2024-08-22 | 0.920 | 0.920 | 0.873 | 0.873 | 43.650 | 3,041 |
| 2024-08-21 | 0.900 | 0.920 | 0.879 | 0.920 | 46.000 | 3,147 |
| 2024-08-20 | 0.849 | 0.917 | 0.840 | 0.891 | 44.550 | 3,061 |
| 2024-08-19 | 0.900 | 0.900 | 0.850 | 0.885 | 44.250 | 4,215 |
| 2024-08-16 | 0.892 | 0.920 | 0.892 | 0.901 | 45.050 | 3,130 |
| 2024-08-15 | 0.920 | 0.920 | 0.886 | 0.910 | 45.500 | 4,238 |
| 2024-08-14 | 0.880 | 0.920 | 0.880 | 0.900 | 45.000 | 20,875 |
| 2024-08-13 | 0.950 | 0.950 | 0.880 | 0.920 | 46.000 | 4,661 |
| 2024-08-12 | 0.920 | 0.960 | 0.920 | 0.920 | 46.000 | 505 |
| 2024-08-09 | 0.889 | 0.959 | 0.889 | 0.950 | 47.500 | 7,421 |
| 2024-08-08 | 0.930 | 0.930 | 0.889 | 0.890 | 44.500 | 1,697 |
| 2024-08-07 | 0.930 | 0.930 | 0.881 | 0.883 | 44.150 | 449 |
| 2024-08-06 | 0.959 | 0.959 | 0.876 | 0.882 | 44.100 | 4,169 |
| 2024-08-05 | 0.933 | 0.969 | 0.870 | 0.899 | 44.950 | 8,653 |
| 2024-08-02 | 0.959 | 0.959 | 0.932 | 0.933 | 46.650 | 1,079 |
| 2024-08-01 | 0.980 | 0.980 | 0.931 | 0.968 | 48.400 | 893 |
| 2024-07-31 | 0.970 | 0.970 | 0.941 | 0.970 | 48.500 | 2,773 |
| 2024-07-30 | 0.979 | 0.980 | 0.927 | 0.941 | 47.050 | 154 |
| 2024-07-29 | 0.969 | 0.969 | 0.941 | 0.968 | 48.400 | 2,439 |
| 2024-07-26 | 0.970 | 0.970 | 0.930 | 0.964 | 48.200 | 1,888 |
| 2024-07-25 | 0.971 | 0.971 | 0.930 | 0.930 | 46.500 | 1,322 |
| 2024-07-24 | 0.979 | 0.979 | 0.890 | 0.948 | 47.400 | 7,752 |
| 2024-07-23 | 0.997 | 0.997 | 0.950 | 0.953 | 47.650 | 810 |
| 2024-07-22 | 0.940 | 0.977 | 0.940 | 0.950 | 47.500 | 4,036 |
| 2024-07-19 | 0.940 | 0.984 | 0.940 | 0.980 | 49.000 | 697 |
| 2024-07-18 | 0.941 | 0.989 | 0.941 | 0.950 | 47.500 | 5,009 |
| 2024-07-17 | 0.989 | 0.989 | 0.960 | 0.989 | 49.450 | 1,417 |
| 2024-07-16 | 0.990 | 0.998 | 0.926 | 0.980 | 49.000 | 3,113 |
| 2024-07-15 | 0.979 | 0.979 | 0.970 | 0.979 | 48.950 | 591 |
| 2024-07-12 | 0.890 | 0.950 | 0.890 | 0.950 | 47.500 | 1,724 |
| 2024-07-11 | 0.940 | 0.940 | 0.938 | 0.940 | 47.000 | 1,321 |
| 2024-07-10 | 0.979 | 0.979 | 0.944 | 0.944 | 47.200 | 1,683 |
| 2024-07-09 | 0.980 | 0.980 | 0.940 | 0.940 | 47.000 | 1,584 |
| 2024-07-08 | 0.998 | 0.998 | 0.970 | 0.987 | 49.350 | 652 |
| 2024-07-05 | 0.900 | 0.999 | 0.899 | 0.994 | 49.700 | 5,830 |
| 2024-07-04 | 0.970 | 0.970 | 0.900 | 0.900 | 45.000 | 1,073 |
| 2024-07-03 | 0.950 | 0.960 | 0.950 | 0.950 | 47.500 | 1,337 |
| 2024-07-02 | 0.970 | 0.970 | 0.968 | 0.968 | 48.400 | 100 |
| 2024-07-01 | 0.970 | 0.970 | 0.950 | 0.969 | 48.450 | 3,212 |
| 2024-06-28 | 0.980 | 0.980 | 0.940 | 0.969 | 48.450 | 3,122 |
| 2024-06-27 | 0.980 | 0.980 | 0.915 | 0.979 | 48.950 | 22,450 |
| 2024-06-26 | 0.948 | 0.977 | 0.948 | 0.974 | 48.700 | 649 |
| 2024-06-25 | 0.979 | 0.979 | 0.931 | 0.978 | 48.900 | 291 |
| 2024-06-24 | 0.970 | 0.979 | 0.921 | 0.921 | 46.050 | 671 |
| 2024-06-21 | 0.980 | 0.980 | 0.920 | 0.970 | 48.500 | 4,560 |
| 2024-06-20 | 0.921 | 1.000 | 0.921 | 1.000 | 50.000 | 2,668 |
| 2024-06-19 | 0.901 | 0.999 | 0.901 | 0.988 | 49.400 | 264 |
| 2024-06-18 | 0.999 | 0.999 | 0.964 | 0.970 | 48.500 | 1,778 |
| 2024-06-17 | 0.990 | 0.990 | 0.980 | 0.980 | 49.000 | 542 |
| 2024-06-14 | 1.020 | 1.020 | 0.984 | 0.984 | 49.200 | 2,113 |
| 2024-06-13 | 1.030 | 1.030 | 0.984 | 0.984 | 49.200 | 905 |
| 2024-06-12 | 1.000 | 1.020 | 0.983 | 1.000 | 50.000 | 6,049 |
| 2024-06-11 | 1.018 | 1.018 | 0.983 | 0.983 | 49.150 | 2,159 |
| 2024-06-10 | 1.020 | 1.020 | 0.986 | 1.000 | 50.000 | 874 |
| 2024-06-07 | 1.010 | 1.010 | 0.985 | 1.006 | 50.300 | 2,763 |
| 2024-06-06 | 1.030 | 1.030 | 0.994 | 1.000 | 50.000 | 7,554 |
| 2024-06-05 | 1.030 | 1.030 | 0.995 | 1.020 | 51.000 | 8,582 |
| 2024-06-04 | 1.028 | 1.028 | 0.970 | 0.983 | 49.150 | 6,573 |
| 2024-06-03 | 0.960 | 1.020 | 0.960 | 1.020 | 51.000 | 4,989 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.