Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-16 | 5.119 | 5.119 | 4.266 | 4.576 | 228.78 | 1,694 |
| 2023-06-15 | 4.870 | 5.274 | 4.653 | 4.793 | 239.64 | 1,672 |
| 2023-06-14 | 4.964 | 4.964 | 4.266 | 4.483 | 224.13 | 554 |
| 2023-06-13 | 4.576 | 4.808 | 4.498 | 4.638 | 231.89 | 1,838 |
| 2023-06-12 | 3.870 | 3.870 | 3.343 | 3.723 | 186.13 | 1,125 |
| 2023-06-09 | 3.180 | 3.288 | 3.141 | 3.288 | 164.41 | 408 |
| 2023-06-08 | 3.257 | 3.257 | 3.025 | 3.102 | 155.11 | 1,247 |
| 2023-06-07 | 3.257 | 3.257 | 3.025 | 3.025 | 151.23 | 816 |
| 2023-06-06 | 3.094 | 3.102 | 3.017 | 3.025 | 151.23 | 2,336 |
| 2023-06-05 | 2.792 | 2.986 | 2.714 | 2.947 | 147.35 | 2,395 |
| 2023-06-02 | 3.327 | 3.560 | 2.753 | 2.753 | 137.66 | 10,204 |
| 2023-06-01 | 5.041 | 5.041 | 3.102 | 3.102 | 155.11 | 9,858 |
| 2023-05-31 | 5.770 | 5.770 | 4.653 | 4.886 | 244.30 | 2,981 |
| 2023-05-30 | 5.817 | 5.817 | 4.886 | 5.041 | 252.05 | 893 |
| 2023-05-26 | 5.817 | 5.817 | 5.041 | 5.181 | 259.03 | 894 |
| 2023-05-25 | 5.817 | 5.817 | 5.274 | 5.429 | 271.44 | 623 |
| 2023-05-24 | 6.204 | 6.437 | 5.351 | 5.475 | 273.77 | 6,999 |
| 2023-05-23 | 5.817 | 6.034 | 5.817 | 6.034 | 301.68 | 651 |
| 2023-05-22 | 5.894 | 5.956 | 5.429 | 5.755 | 287.73 | 1,322 |
| 2023-05-19 | 6.127 | 6.127 | 5.119 | 5.894 | 294.71 | 1,228 |
| 2023-05-16 | 5.661 | 5.661 | 4.917 | 4.917 | 245.85 | 997 |
| 2023-05-15 | 6.142 | 6.142 | 5.584 | 5.584 | 279.19 | 34 |
| 2023-05-12 | 6.049 | 6.049 | 5.274 | 5.661 | 283.07 | 2,322 |
| 2023-05-11 | 5.661 | 5.661 | 4.653 | 5.274 | 263.68 | 5,298 |
| 2023-05-10 | 6.437 | 6.437 | 5.506 | 5.661 | 283.07 | 1,330 |
| 2023-05-09 | 6.049 | 6.344 | 5.894 | 6.204 | 310.22 | 60 |
| 2023-05-08 | 6.670 | 6.670 | 5.739 | 6.173 | 308.66 | 206 |
| 2023-05-05 | 6.127 | 6.515 | 5.817 | 6.034 | 301.68 | 209 |
| 2023-05-04 | 6.515 | 7.182 | 5.879 | 5.879 | 293.93 | 717 |
| 2023-05-03 | 7.197 | 7.197 | 6.204 | 6.468 | 323.40 | 267 |
| 2023-05-02 | 6.980 | 6.980 | 6.251 | 6.406 | 320.30 | 2,424 |
| 2023-04-28 | 6.964 | 7.228 | 6.530 | 7.197 | 359.85 | 137 |
| 2023-04-27 | 7.368 | 7.368 | 6.685 | 7.213 | 360.63 | 181 |
| 2023-04-26 | 6.949 | 7.337 | 6.949 | 7.337 | 366.83 | 16 |
| 2023-04-25 | 7.399 | 7.399 | 7.290 | 7.368 | 368.38 | 25 |
| 2023-04-24 | 7.414 | 7.414 | 6.949 | 7.088 | 354.42 | 57 |
| 2023-04-21 | 6.980 | 7.399 | 6.701 | 7.399 | 369.93 | 1,338 |
| 2023-04-20 | 7.430 | 7.430 | 6.825 | 7.414 | 370.71 | 53 |
| 2023-04-19 | 7.073 | 7.476 | 6.980 | 7.290 | 364.50 | 197 |
| 2023-04-18 | 7.290 | 7.523 | 6.980 | 7.073 | 353.65 | 881 |
| 2023-04-17 | 7.213 | 7.290 | 6.980 | 6.980 | 348.99 | 1,747 |
| 2023-04-14 | 7.678 | 7.678 | 7.213 | 7.631 | 381.57 | 557 |
| 2023-04-13 | 7.647 | 7.647 | 7.042 | 7.492 | 374.59 | 370 |
| 2023-04-12 | 7.662 | 7.662 | 7.352 | 7.523 | 376.14 | 16 |
| 2023-04-11 | 7.647 | 7.647 | 7.523 | 7.523 | 376.14 | 7 |
| 2023-04-05 | 7.647 | 7.647 | 7.647 | 7.647 | 382.34 | 0 |
| 2023-04-04 | 7.647 | 7.647 | 7.399 | 7.647 | 382.34 | 32 |
| 2023-04-03 | 7.662 | 7.662 | 6.980 | 7.337 | 366.83 | 22 |
| 2023-03-31 | 7.740 | 7.740 | 7.368 | 7.368 | 368.38 | 7 |
| 2023-03-30 | 7.368 | 7.523 | 7.135 | 7.352 | 367.61 | 89 |
| 2023-03-29 | 7.794 | 7.794 | 7.794 | 7.794 | 389.71 | 0 |
| 2023-03-28 | 7.755 | 7.755 | 7.647 | 7.647 | 382.34 | 9 |
| 2023-03-27 | 7.507 | 7.507 | 7.011 | 7.011 | 350.54 | 25 |
| 2023-03-24 | 7.337 | 7.337 | 6.964 | 7.197 | 359.85 | 578 |
| 2023-03-23 | 7.290 | 7.368 | 7.213 | 7.213 | 360.63 | 424 |
| 2023-03-22 | 7.337 | 7.352 | 7.213 | 7.213 | 360.63 | 114 |
| 2023-03-21 | 7.988 | 7.988 | 7.290 | 7.290 | 364.50 | 316 |
| 2023-03-20 | 7.988 | 7.988 | 7.073 | 7.569 | 378.46 | 38 |
| 2023-03-17 | 7.911 | 7.911 | 7.073 | 7.430 | 371.48 | 424 |
| 2023-03-16 | 7.306 | 7.631 | 7.306 | 7.631 | 381.57 | 647 |
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.