Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	13.378	13.378	12.641	13.223	661.15	189
2022-12-20	13.262	13.262	12.564	12.641	632.06	149
2022-12-19	14.503	14.503	12.835	13.262	663.09	32
2022-12-16	14.580	14.580	14.037	14.503	725.13	69
2022-12-15	15.046	15.046	15.046	15.046	752.27	0
2022-12-14	15.084	15.084	15.046	15.046	752.27	28
2022-12-13	15.084	15.084	15.084	15.084	754.21	6
2022-12-12	13.611	14.929	13.611	14.929	746.46	52
2022-12-09	15.123	15.123	15.084	15.084	754.21	9
2022-12-08	15.123	15.472	12.913	14.735	736.76	258
2022-12-07	15.472	15.472	13.262	13.262	663.09	7
2022-12-06	15.046	15.356	15.046	15.356	767.78	32
2022-12-05	15.356	15.356	15.356	15.356	767.78	0
2022-12-02	15.356	15.356	15.356	15.356	767.78	0
2022-12-01	15.511	15.511	15.356	15.356	767.78	57
2022-11-30	15.356	15.356	15.356	15.356	767.78	0
2022-11-29	15.511	15.821	15.472	15.472	773.60	29
2022-11-28	15.511	15.511	15.511	15.511	775.54	7
2022-11-25	15.821	15.821	15.821	15.821	791.05	6
2022-11-24	15.899	15.899	15.472	15.899	794.93	12
2022-11-23	15.084	15.899	15.084	15.899	794.93	10
2022-11-22	14.735	15.899	14.735	15.899	794.93	38
2022-11-21	15.472	15.472	13.223	14.735	736.76	129
2022-11-18	14.231	14.231	14.231	14.231	711.56	0
2022-11-17	14.231	14.231	14.231	14.231	711.56	118
2022-11-16	14.348	15.472	12.796	14.192	709.62	117
2022-11-15	12.409	13.572	12.409	13.572	678.60	91
2022-11-14	13.572	13.572	13.572	13.572	678.60	9
2022-11-11	13.572	13.572	13.572	13.572	678.60	1
2022-11-10	13.572	13.572	13.572	13.572	678.60	1
2022-11-09	13.572	13.572	12.874	13.572	678.60	104
2022-11-08	13.533	13.533	12.874	12.874	643.70	39
2022-11-07	13.533	13.533	13.533	13.533	676.66	0
2022-11-04	13.533	13.533	13.533	13.533	676.66	1
2022-11-03	13.533	13.533	13.533	13.533	676.66	0
2022-11-02	13.572	13.572	13.533	13.533	676.66	1
2022-11-01	13.533	13.533	13.533	13.533	676.66	0
2022-10-31	13.262	13.533	13.184	13.533	676.66	212
2022-10-28	13.533	13.572	12.874	13.572	678.60	78
2022-10-27	13.882	13.882	13.882	13.882	694.11	6
2022-10-26	12.409	13.533	11.633	13.533	676.66	388
2022-10-25	14.115	14.115	14.115	14.115	705.74	6
2022-10-24	14.115	14.115	13.960	13.960	697.99	13
2022-10-21	14.115	14.115	14.115	14.115	705.74	0
2022-10-20	14.115	14.115	14.115	14.115	705.74	3
2022-10-19	14.115	14.115	13.960	13.960	697.99	7
2022-10-18	14.115	14.115	14.115	14.115	705.74	0
2022-10-17	14.115	14.115	14.115	14.115	705.74	19
2022-10-14	14.115	14.115	14.115	14.115	705.74	133
2022-10-13	14.115	14.115	14.115	14.115	705.74	0
2022-10-12	14.115	14.115	14.115	14.115	705.74	6
2022-10-11	14.115	14.115	14.115	14.115	705.74	0
2022-10-10	14.115	14.115	14.115	14.115	705.74	6
2022-10-07	13.960	13.960	13.960	13.960	697.99	0
2022-10-06	13.960	13.960	13.960	13.960	697.99	6
2022-10-05	13.882	13.882	13.882	13.882	694.11	0
2022-10-04	14.115	14.115	14.115	14.115	705.74	14
2022-10-03	13.843	13.843	13.843	13.843	692.17	0
2022-09-30	13.843	13.843	13.843	13.843	692.17	0
2022-09-29	13.843	13.843	13.843	13.843	692.17	7

← NewerPage 17 of 22 · 1,262 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.