Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	1.090	1.110	1.085	1.090	54.500	19,178
2023-09-07	1.095	1.120	1.090	1.095	54.750	32,728
2023-09-06	1.115	1.120	1.095	1.115	55.750	16,068
2023-09-05	1.120	1.125	1.105	1.105	55.250	28,863
2023-09-04	1.095	1.135	1.095	1.115	55.750	42,559
2023-09-01	1.100	1.105	1.080	1.090	54.500	24,588
2023-08-31	1.135	1.135	1.085	1.095	54.750	49,606
2023-08-30	1.195	1.195	1.125	1.140	57.000	65,229
2023-08-29	1.180	1.190	1.170	1.180	59.000	18,549
2023-08-28	1.220	1.220	1.170	1.195	59.750	48,193
2023-08-25	1.230	1.230	1.205	1.225	61.250	22,572
2023-08-24	1.250	1.270	1.210	1.240	62.000	28,769
2023-08-23	1.240	1.250	1.220	1.250	62.500	13,870
2023-08-22	1.260	1.260	1.220	1.230	61.500	27,267
2023-08-21	1.205	1.265	1.195	1.245	62.250	70,165
2023-08-18	1.215	1.215	1.155	1.170	58.500	52,438
2023-08-17	1.205	1.210	1.190	1.195	59.750	25,966
2023-08-16	1.220	1.220	1.200	1.205	60.250	42,475
2023-08-15	1.235	1.260	1.195	1.220	61.000	70,265
2023-08-14	1.220	1.285	1.220	1.240	62.000	60,837
2023-08-11	1.210	1.245	1.200	1.245	62.250	41,833
2023-08-10	1.240	1.240	1.180	1.200	60.000	35,106
2023-08-09	1.200	1.235	1.200	1.205	60.250	45,307
2023-08-08	1.250	1.270	1.185	1.200	60.000	81,910
2023-08-07	1.305	1.390	1.240	1.240	62.000	275,795
2023-08-04	1.230	1.350	1.230	1.350	67.500	246,426
2023-08-03	1.170	1.210	1.155	1.200	60.000	162,921
2023-08-02	1.175	1.245	1.140	1.160	58.000	251,416
2023-08-01	1.050	1.150	1.030	1.125	56.250	146,189
2023-07-31	0.998	1.035	0.994	1.030	51.500	189,513
2023-07-28	2.000	2.000	0.970	0.988	49.400	464,327
2023-07-27	1.940	2.200	1.900	1.980	99.000	18,482
2023-07-26	1.800	1.910	1.655	1.850	92.500	13,686
2023-07-25	1.675	1.950	1.545	1.900	95.000	31,902
2023-07-24	1.370	1.600	1.355	1.600	80.000	16,229
2023-07-21	1.370	1.370	1.260	1.340	67.000	15,202
2023-07-20	1.260	1.300	1.210	1.300	65.000	16,465
2023-07-19	1.300	1.300	1.160	1.190	59.500	11,427
2023-07-18	0.981	1.086	0.981	1.078	53.900	4,134
2023-07-17	0.977	1.008	0.977	0.977	48.859	2,044
2023-07-14	0.969	0.997	0.969	0.977	48.859	10,240
2023-07-13	0.993	0.993	0.907	0.915	45.757	6,486
2023-07-12	1.016	1.016	0.993	0.993	49.635	5,548
2023-07-11	1.032	1.032	0.931	1.016	50.798	4,692
2023-07-10	1.159	1.159	0.954	1.016	50.798	5,935
2023-07-07	0.993	0.993	0.896	0.946	47.308	2,101
2023-07-06	0.969	0.985	0.873	0.888	44.400	6,001
2023-07-05	0.927	0.969	0.900	0.946	47.308	16,576
2023-07-04	0.845	0.900	0.845	0.892	44.594	5,960
2023-07-03	0.861	0.915	0.842	0.842	42.073	9,934
2023-06-30	0.892	1.032	0.849	0.861	43.042	20,111
2023-06-29	0.946	0.981	0.896	0.927	46.339	8,971
2023-06-28	1.047	1.047	0.892	0.938	46.920	15,638
2023-06-27	0.845	1.094	0.834	0.969	48.471	79,860
2023-06-26	0.876	0.876	0.799	0.799	39.940	25,283
2023-06-23	0.900	0.900	0.803	0.807	40.328	42,331
2023-06-22	0.919	0.962	0.876	0.896	44.787	29,137
2023-06-21	1.000	1.000	0.892	0.900	44.981	67,716
2023-06-20	1.086	1.086	0.919	0.950	47.502	202,234
2023-06-19	4.266	4.328	3.699	3.924	196.21	2,109

← NewerPage 14 of 21 · 1,257 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.