Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	0.800	0.878	0.800	0.864	43.200	7,056
2023-11-30	0.900	0.900	0.848	0.886	44.300	8,513
2023-11-29	0.888	0.908	0.862	0.888	44.400	12,219
2023-11-28	0.880	0.888	0.850	0.888	44.400	5,344
2023-11-27	0.880	0.906	0.870	0.880	44.000	5,421
2023-11-24	0.918	0.918	0.852	0.880	44.000	9,020
2023-11-23	0.856	0.900	0.856	0.880	44.000	33,885
2023-11-22	0.852	0.854	0.822	0.850	42.500	11,041
2023-11-21	0.838	0.878	0.820	0.830	41.500	17,280
2023-11-20	0.804	0.840	0.790	0.830	41.500	30,094
2023-11-17	0.798	0.798	0.786	0.788	39.400	8,847
2023-11-16	0.784	0.800	0.774	0.784	39.200	11,724
2023-11-15	0.814	0.814	0.784	0.804	40.200	6,695
2023-11-14	0.810	0.818	0.790	0.806	40.300	3,094
2023-11-13	0.800	0.800	0.780	0.800	40.000	11,808
2023-11-10	0.814	0.814	0.770	0.800	40.000	6,822
2023-11-09	0.818	0.818	0.794	0.794	39.700	19,202
2023-11-08	0.822	0.830	0.804	0.830	41.500	12,526
2023-11-07	0.802	0.842	0.802	0.822	41.100	25,085
2023-11-06	0.820	0.838	0.790	0.826	41.300	61,179
2023-11-03	0.786	0.818	0.770	0.786	39.300	33,777
2023-11-02	0.800	0.804	0.770	0.788	39.400	55,460
2023-11-01	0.818	0.836	0.790	0.800	40.000	32,990
2023-10-31	0.810	0.880	0.800	0.820	41.000	97,441
2023-10-30	0.862	0.876	0.744	0.774	38.700	182,698
2023-10-27	0.810	0.868	0.810	0.862	43.100	48,177
2023-10-26	0.854	0.854	0.802	0.816	40.800	54,209
2023-10-25	0.880	0.888	0.850	0.860	43.000	14,690
2023-10-24	0.860	0.898	0.860	0.898	44.900	25,575
2023-10-23	0.896	0.896	0.860	0.878	43.900	16,811
2023-10-20	0.912	0.912	0.860	0.900	45.000	21,843
2023-10-19	0.932	0.932	0.900	0.910	45.500	17,352
2023-10-18	0.926	0.934	0.910	0.920	46.000	4,966
2023-10-17	0.952	0.960	0.928	0.934	46.700	15,232
2023-10-16	0.926	0.946	0.918	0.944	47.200	14,368
2023-10-13	0.938	0.956	0.920	0.930	46.500	30,054
2023-10-12	0.938	0.998	0.930	0.958	47.900	72,997
2023-10-11	0.950	0.956	0.908	0.920	46.000	27,543
2023-10-10	0.924	0.968	0.906	0.926	46.300	54,897
2023-10-09	0.948	0.948	0.880	0.912	45.600	95,825
2023-10-06	0.944	0.958	0.918	0.924	46.200	99,700
2023-10-05	1.000	1.005	0.950	0.950	47.500	105,588
2023-10-04	1.045	1.050	1.005	1.015	50.750	79,060
2023-10-03	1.060	1.060	1.030	1.035	51.750	37,657
2023-10-02	1.080	1.120	1.055	1.055	52.750	196,354
2023-09-29	1.030	1.060	1.030	1.045	52.250	51,545
2023-09-28	1.070	1.070	1.030	1.035	51.750	46,269
2023-09-27	1.035	1.080	1.035	1.065	53.250	12,114
2023-09-26	1.050	1.075	1.040	1.050	52.500	26,403
2023-09-25	1.090	1.100	1.050	1.060	53.000	71,210
2023-09-22	1.075	1.110	1.070	1.090	54.500	48,974
2023-09-21	1.090	1.090	1.060	1.080	54.000	35,338
2023-09-20	1.100	1.120	1.085	1.090	54.500	21,017
2023-09-19	1.115	1.155	1.085	1.095	54.750	52,931
2023-09-18	1.110	1.120	1.080	1.115	55.750	76,307
2023-09-15	1.120	1.140	1.095	1.110	55.500	15,377
2023-09-14	1.165	1.165	1.110	1.115	55.750	29,612
2023-09-13	1.080	1.165	1.080	1.165	58.250	72,458
2023-09-12	1.060	1.085	1.060	1.085	54.250	23,446
2023-09-11	1.060	1.085	1.050	1.060	53.000	100,410

← NewerPage 13 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.