Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-15 | 7.740 | 7.740 | 6.980 | 7.740 | 386.99 | 787 |
| 2023-03-14 | 7.368 | 7.755 | 7.368 | 7.740 | 386.99 | 1,410 |
| 2023-03-13 | 8.104 | 8.104 | 7.445 | 7.911 | 395.53 | 51 |
| 2023-03-10 | 7.872 | 7.872 | 7.600 | 7.600 | 380.01 | 1,816 |
| 2023-03-09 | 7.724 | 7.872 | 7.492 | 7.872 | 393.59 | 945 |
| 2023-03-08 | 7.724 | 7.833 | 7.616 | 7.678 | 383.89 | 465 |
| 2023-03-07 | 8.066 | 8.066 | 7.523 | 7.523 | 376.14 | 572 |
| 2023-03-06 | 8.143 | 8.143 | 7.740 | 7.740 | 386.99 | 74 |
| 2023-03-03 | 7.988 | 7.988 | 7.647 | 7.755 | 387.77 | 298 |
| 2023-03-02 | 7.988 | 7.988 | 7.740 | 7.740 | 386.99 | 276 |
| 2023-03-01 | 7.988 | 7.988 | 7.724 | 7.755 | 387.77 | 171 |
| 2023-02-28 | 7.872 | 7.872 | 7.833 | 7.872 | 393.59 | 9 |
| 2023-02-27 | 8.298 | 8.298 | 7.794 | 7.911 | 395.53 | 548 |
| 2023-02-24 | 8.066 | 8.066 | 7.755 | 7.755 | 387.77 | 94 |
| 2023-02-23 | 8.182 | 8.182 | 7.631 | 7.949 | 397.46 | 1,160 |
| 2023-02-22 | 8.182 | 8.182 | 8.104 | 8.104 | 405.22 | 180 |
| 2023-02-21 | 8.376 | 8.376 | 8.104 | 8.298 | 414.91 | 2,806 |
| 2023-02-20 | 8.260 | 8.260 | 8.182 | 8.182 | 409.10 | 26 |
| 2023-02-17 | 8.182 | 8.415 | 7.988 | 8.143 | 407.16 | 38,921 |
| 2023-02-16 | 8.453 | 8.453 | 7.988 | 8.182 | 409.10 | 1,209 |
| 2023-02-15 | 8.376 | 8.376 | 8.337 | 8.337 | 416.85 | 28 |
| 2023-02-14 | 8.764 | 8.764 | 8.066 | 8.260 | 412.97 | 122 |
| 2023-02-13 | 8.919 | 8.919 | 8.027 | 8.182 | 409.10 | 353 |
| 2023-02-10 | 7.833 | 7.872 | 7.755 | 7.833 | 391.65 | 325 |
| 2023-02-09 | 7.872 | 8.221 | 7.872 | 7.872 | 393.59 | 340 |
| 2023-02-08 | 8.337 | 8.337 | 7.755 | 7.872 | 393.59 | 1,133 |
| 2023-02-07 | 7.755 | 8.066 | 7.755 | 8.066 | 403.28 | 246 |
| 2023-02-06 | 8.027 | 8.066 | 7.678 | 8.027 | 401.34 | 971 |
| 2023-02-03 | 8.260 | 8.298 | 8.027 | 8.298 | 414.91 | 24,899 |
| 2023-02-02 | 8.376 | 8.376 | 8.143 | 8.260 | 412.97 | 260 |
| 2023-02-01 | 8.453 | 8.453 | 8.298 | 8.376 | 418.79 | 140 |
| 2023-01-31 | 8.376 | 8.376 | 8.182 | 8.260 | 412.97 | 25,849 |
| 2023-01-30 | 8.841 | 8.841 | 7.911 | 8.143 | 407.16 | 392 |
| 2023-01-27 | 8.143 | 8.143 | 7.794 | 8.066 | 403.28 | 3,305 |
| 2023-01-26 | 8.337 | 8.337 | 7.872 | 7.988 | 399.40 | 1,170 |
| 2023-01-25 | 8.415 | 8.415 | 7.988 | 8.104 | 405.22 | 1,434 |
| 2023-01-24 | 8.298 | 8.453 | 7.911 | 8.260 | 412.97 | 1,189 |
| 2023-01-23 | 8.337 | 8.337 | 8.104 | 8.298 | 414.91 | 930 |
| 2023-01-20 | 8.221 | 8.415 | 8.143 | 8.298 | 414.91 | 3,324 |
| 2023-01-19 | 7.949 | 8.221 | 7.911 | 8.143 | 407.16 | 7,498 |
| 2023-01-18 | 8.066 | 8.066 | 7.833 | 8.027 | 401.34 | 529 |
| 2023-01-17 | 7.949 | 8.066 | 7.755 | 7.949 | 397.46 | 3,828 |
| 2023-01-16 | 8.376 | 8.376 | 7.755 | 7.872 | 393.59 | 7,396 |
| 2023-01-13 | 8.298 | 8.298 | 8.066 | 8.221 | 411.04 | 1,071 |
| 2023-01-12 | 8.531 | 8.531 | 7.988 | 7.988 | 399.40 | 3,731 |
| 2023-01-11 | 8.764 | 8.764 | 8.764 | 8.764 | 438.18 | 25 |
| 2023-01-10 | 8.802 | 8.802 | 8.686 | 8.686 | 434.30 | 30 |
| 2023-01-09 | 8.880 | 8.880 | 8.725 | 8.725 | 436.24 | 114 |
| 2023-01-06 | 8.570 | 8.647 | 8.492 | 8.609 | 430.42 | 716 |
| 2023-01-05 | 8.841 | 8.841 | 8.453 | 8.570 | 428.49 | 513 |
| 2023-01-04 | 8.802 | 8.802 | 8.337 | 8.337 | 416.85 | 1,181 |
| 2023-01-03 | 8.686 | 8.841 | 8.686 | 8.841 | 442.06 | 1,377 |
| 2023-01-02 | 8.415 | 8.764 | 8.298 | 8.764 | 438.18 | 1,423 |
| 2022-12-30 | 8.376 | 8.492 | 8.298 | 8.415 | 420.73 | 529 |
| 2022-12-29 | 8.376 | 8.376 | 8.066 | 8.376 | 418.79 | 1,016 |
| 2022-12-28 | 8.647 | 8.647 | 8.260 | 8.298 | 414.91 | 550 |
| 2022-12-27 | 8.919 | 8.919 | 8.376 | 8.376 | 418.79 | 3,415 |
| 2022-12-23 | 8.919 | 8.919 | 8.531 | 8.531 | 426.55 | 6,230 |
| 2022-12-22 | 11.245 | 11.245 | 8.841 | 8.841 | 442.06 | 11,565 |
| 2022-12-21 | 13.378 | 13.378 | 12.641 | 13.223 | 661.15 | 189 |
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.