Havila Kystruten AS historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-28	0.822	0.872	0.822	0.846	42.300	20,211
2024-02-27	0.828	0.828	0.800	0.812	40.600	13,822
2024-02-26	0.830	0.830	0.812	0.816	40.800	8,692
2024-02-23	0.858	0.858	0.830	0.850	42.500	2,147
2024-02-22	0.860	0.860	0.826	0.858	42.900	5,161
2024-02-21	0.840	0.850	0.826	0.826	41.300	12,778
2024-02-20	0.840	0.870	0.840	0.850	42.500	7,903
2024-02-19	0.840	0.862	0.840	0.840	42.000	12,565
2024-02-16	0.818	0.850	0.800	0.850	42.500	17,831
2024-02-15	0.820	0.820	0.792	0.818	40.900	3,656
2024-02-14	0.810	0.830	0.800	0.814	40.700	17,940
2024-02-13	0.840	0.850	0.784	0.800	40.000	20,177
2024-02-12	0.770	0.824	0.758	0.822	41.100	39,335
2024-02-09	0.830	0.830	0.770	0.780	39.000	20,267
2024-02-08	0.738	0.846	0.720	0.786	39.300	74,124
2024-02-07	0.720	0.736	0.710	0.730	36.500	520,076
2024-02-06	0.748	0.748	0.700	0.722	36.100	7,718
2024-02-05	0.728	0.730	0.714	0.726	36.300	1,986
2024-02-02	0.738	0.738	0.712	0.712	35.600	9,004
2024-02-01	0.730	0.740	0.716	0.720	36.000	4,507
2024-01-31	0.712	0.736	0.712	0.730	36.500	5,663
2024-01-30	0.712	0.736	0.712	0.728	36.400	2,228
2024-01-29	0.710	0.740	0.710	0.720	36.000	8,829
2024-01-26	0.722	0.736	0.712	0.722	36.100	4,757
2024-01-25	0.716	0.732	0.708	0.732	36.600	9,087
2024-01-24	0.736	0.736	0.726	0.736	36.800	2,796
2024-01-23	0.704	0.736	0.704	0.728	36.400	3,564
2024-01-22	0.730	0.738	0.700	0.730	36.500	12,756
2024-01-19	0.716	0.736	0.716	0.730	36.500	7,355
2024-01-18	0.736	0.736	0.720	0.720	36.000	9,233
2024-01-17	0.730	0.746	0.728	0.736	36.800	6,561
2024-01-16	0.726	0.742	0.726	0.740	37.000	2,683
2024-01-15	0.734	0.748	0.726	0.730	36.500	11,435
2024-01-12	0.722	0.754	0.722	0.740	37.000	12,873
2024-01-11	0.714	0.748	0.714	0.730	36.500	6,582
2024-01-10	0.710	0.750	0.710	0.730	36.500	37,287
2024-01-09	0.732	0.732	0.714	0.714	35.700	14,686
2024-01-08	0.720	0.728	0.712	0.726	36.300	10,342
2024-01-05	0.736	0.736	0.716	0.720	36.000	11,880
2024-01-04	0.704	0.728	0.704	0.728	36.400	5,680
2024-01-03	0.730	0.730	0.702	0.712	35.600	16,108
2024-01-02	0.724	0.740	0.720	0.736	36.800	26,412
2023-12-29	0.730	0.748	0.722	0.738	36.900	41,391
2023-12-28	0.748	0.760	0.732	0.738	36.900	16,306
2023-12-27	0.760	0.764	0.730	0.738	36.900	103,707
2023-12-22	0.764	0.778	0.748	0.768	38.400	29,897
2023-12-21	0.764	0.786	0.764	0.768	38.400	22,245
2023-12-20	0.780	0.790	0.760	0.770	38.500	10,834
2023-12-19	0.780	0.786	0.762	0.780	39.000	11,720
2023-12-18	0.782	0.792	0.762	0.780	39.000	25,593
2023-12-15	0.800	0.808	0.772	0.784	39.200	17,841
2023-12-14	0.826	0.830	0.788	0.820	41.000	27,776
2023-12-13	0.864	0.866	0.810	0.814	40.700	24,791
2023-12-12	0.864	0.880	0.834	0.848	42.400	9,519
2023-12-11	0.830	0.890	0.820	0.860	43.000	47,521
2023-12-08	0.808	0.830	0.770	0.826	41.300	47,656
2023-12-07	0.788	0.788	0.750	0.766	38.300	23,809
2023-12-06	0.776	0.794	0.760	0.794	39.700	31,949
2023-12-05	0.780	0.800	0.750	0.798	39.900	65,157
2023-12-04	0.790	0.816	0.770	0.790	39.500	123,668

← NewerPage 12 of 22 · 1,261 trading daysOlder →

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.