Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 0.950 | 1.020 | 0.860 | 1.020 | 51.000 | 72,765 |
| 2024-05-30 | 1.060 | 1.060 | 0.960 | 0.985 | 49.250 | 16,190 |
| 2024-05-29 | 1.020 | 1.024 | 0.979 | 1.024 | 51.200 | 24,178 |
| 2024-05-28 | 0.990 | 1.050 | 0.968 | 1.050 | 52.500 | 44,264 |
| 2024-05-27 | 0.980 | 0.980 | 0.960 | 0.960 | 48.000 | 6,353 |
| 2024-05-24 | 1.000 | 1.000 | 0.941 | 0.960 | 48.000 | 1,602 |
| 2024-05-23 | 1.000 | 1.000 | 0.940 | 0.940 | 47.000 | 4,516 |
| 2024-05-22 | 1.000 | 1.000 | 0.970 | 0.980 | 49.000 | 4,974 |
| 2024-05-21 | 0.961 | 0.989 | 0.961 | 0.979 | 48.950 | 9,554 |
| 2024-05-16 | 0.988 | 0.988 | 0.944 | 0.960 | 48.000 | 24,472 |
| 2024-05-15 | 0.950 | 0.990 | 0.914 | 0.988 | 49.400 | 26,555 |
| 2024-05-14 | 0.869 | 1.000 | 0.868 | 0.900 | 45.000 | 16,615 |
| 2024-05-13 | 0.850 | 0.870 | 0.850 | 0.860 | 43.000 | 4,224 |
| 2024-05-10 | 0.870 | 0.870 | 0.833 | 0.850 | 42.500 | 7,760 |
| 2024-05-08 | 0.850 | 0.884 | 0.837 | 0.879 | 43.950 | 5,083 |
| 2024-05-07 | 0.884 | 0.884 | 0.870 | 0.870 | 43.500 | 1,745 |
| 2024-05-06 | 0.884 | 0.884 | 0.826 | 0.875 | 43.750 | 5,260 |
| 2024-05-03 | 0.879 | 0.885 | 0.860 | 0.860 | 43.000 | 6,543 |
| 2024-05-02 | 0.870 | 0.885 | 0.851 | 0.855 | 42.750 | 12,939 |
| 2024-04-30 | 0.840 | 0.870 | 0.830 | 0.860 | 43.000 | 10,870 |
| 2024-04-29 | 0.825 | 0.848 | 0.820 | 0.840 | 42.000 | 13,269 |
| 2024-04-26 | 0.820 | 0.820 | 0.797 | 0.800 | 40.000 | 2,710 |
| 2024-04-25 | 0.805 | 0.820 | 0.761 | 0.810 | 40.500 | 5,140 |
| 2024-04-24 | 0.830 | 0.830 | 0.780 | 0.805 | 40.250 | 3,518 |
| 2024-04-23 | 0.800 | 0.800 | 0.770 | 0.770 | 38.500 | 733 |
| 2024-04-22 | 0.810 | 0.810 | 0.780 | 0.790 | 39.500 | 8,985 |
| 2024-04-19 | 0.799 | 0.800 | 0.790 | 0.790 | 39.500 | 5,519 |
| 2024-04-18 | 0.768 | 0.799 | 0.767 | 0.780 | 39.000 | 15,061 |
| 2024-04-17 | 0.750 | 0.768 | 0.750 | 0.763 | 38.150 | 3,693 |
| 2024-04-16 | 0.750 | 0.750 | 0.741 | 0.749 | 37.450 | 921 |
| 2024-04-15 | 0.759 | 0.759 | 0.750 | 0.750 | 37.500 | 1,415 |
| 2024-04-12 | 0.779 | 0.780 | 0.741 | 0.759 | 37.950 | 3,858 |
| 2024-04-11 | 0.770 | 0.788 | 0.720 | 0.760 | 38.000 | 15,532 |
| 2024-04-10 | 0.799 | 0.799 | 0.734 | 0.767 | 38.350 | 2,573 |
| 2024-04-09 | 0.740 | 0.760 | 0.736 | 0.736 | 36.800 | 5,074 |
| 2024-04-08 | 0.720 | 0.740 | 0.720 | 0.736 | 36.800 | 3,500 |
| 2024-04-05 | 0.700 | 0.740 | 0.700 | 0.713 | 35.650 | 2,614 |
| 2024-04-04 | 0.718 | 0.740 | 0.715 | 0.729 | 36.450 | 1,825 |
| 2024-04-03 | 0.850 | 0.850 | 0.698 | 0.718 | 35.900 | 2,061 |
| 2024-04-02 | 0.710 | 0.730 | 0.670 | 0.720 | 36.000 | 6,152 |
| 2024-03-27 | 0.720 | 0.720 | 0.696 | 0.696 | 34.800 | 5,741 |
| 2024-03-26 | 0.682 | 0.698 | 0.650 | 0.696 | 34.800 | 8,129 |
| 2024-03-25 | 0.740 | 0.740 | 0.682 | 0.696 | 34.800 | 965 |
| 2024-03-22 | 0.688 | 0.688 | 0.670 | 0.680 | 34.000 | 10,597 |
| 2024-03-21 | 0.700 | 0.710 | 0.690 | 0.694 | 34.700 | 2,954 |
| 2024-03-20 | 0.728 | 0.728 | 0.700 | 0.700 | 35.000 | 928 |
| 2024-03-19 | 0.692 | 0.728 | 0.692 | 0.728 | 36.400 | 9,610 |
| 2024-03-18 | 0.710 | 0.714 | 0.710 | 0.710 | 35.500 | 960 |
| 2024-03-15 | 0.682 | 0.720 | 0.682 | 0.690 | 34.500 | 3,771 |
| 2024-03-14 | 0.700 | 0.700 | 0.690 | 0.694 | 34.700 | 543 |
| 2024-03-13 | 0.740 | 0.740 | 0.700 | 0.702 | 35.100 | 1,406 |
| 2024-03-12 | 0.730 | 0.730 | 0.694 | 0.708 | 35.400 | 856 |
| 2024-03-11 | 0.664 | 0.698 | 0.664 | 0.688 | 34.400 | 3,899 |
| 2024-03-08 | 0.730 | 0.730 | 0.660 | 0.664 | 33.200 | 11,895 |
| 2024-03-07 | 0.740 | 0.740 | 0.670 | 0.680 | 34.000 | 51,049 |
| 2024-03-06 | 0.740 | 0.740 | 0.700 | 0.710 | 35.500 | 8,193 |
| 2024-03-05 | 0.778 | 0.778 | 0.708 | 0.708 | 35.400 | 15,696 |
| 2024-03-04 | 0.814 | 0.814 | 0.730 | 0.740 | 37.000 | 47,512 |
| 2024-03-01 | 0.780 | 0.788 | 0.760 | 0.782 | 39.100 | 7,538 |
| 2024-02-29 | 0.710 | 0.760 | 0.698 | 0.750 | 37.500 | 252,703 |
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.