Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-28	13.843	13.843	13.843	13.843	692.17	6
2022-09-27	13.921	13.921	13.688	13.688	684.41	6
2022-09-26	13.921	13.921	13.727	13.727	686.35	48
2022-09-23	13.184	13.882	12.409	12.409	620.43	52
2022-09-22	14.580	14.580	13.107	13.107	655.33	101
2022-09-21	14.580	14.580	13.223	13.688	684.41	242
2022-09-20	13.960	14.735	12.796	13.611	680.54	495
2022-09-19	13.766	14.192	13.727	14.192	709.62	324
2022-09-16	14.503	14.503	14.231	14.231	711.56	6
2022-09-15	13.572	14.735	13.339	14.697	734.82	670
2022-09-14	14.348	14.348	13.805	13.805	690.23	8
2022-09-13	13.456	13.533	13.456	13.533	676.66	6
2022-09-12	13.921	13.921	13.301	13.301	665.03	6
2022-09-09	13.184	13.688	12.796	13.533	676.66	188
2022-09-08	12.874	13.184	12.796	13.184	659.21	146
2022-09-07	13.727	13.766	12.835	13.494	674.72	116
2022-09-06	13.727	13.882	13.029	13.107	655.33	12
2022-09-05	13.650	14.580	13.301	13.727	686.35	77
2022-09-02	13.650	13.650	13.301	13.611	680.54	80
2022-09-01	12.952	12.952	12.952	12.952	647.58	0
2022-08-31	13.650	13.650	12.990	13.650	682.47	43
2022-08-30	13.843	13.843	13.611	13.650	682.47	276
2022-08-29	13.184	13.882	12.913	13.766	688.29	62
2022-08-26	13.921	13.921	13.921	13.921	696.05	0
2022-08-25	13.301	14.309	12.913	13.921	696.05	45
2022-08-24	13.494	13.494	12.564	13.301	665.03	415
2022-08-23	13.456	13.456	13.456	13.456	672.78	0
2022-08-22	14.580	14.580	13.921	13.921	696.05	9
2022-08-19	14.192	14.192	13.378	13.378	668.90	230
2022-08-18	14.154	14.309	14.115	14.231	711.56	30
2022-08-17	14.270	14.270	13.533	13.805	690.23	258
2022-08-16	14.619	14.619	13.999	14.154	707.68	39
2022-08-15	13.960	14.580	13.960	14.580	729.01	93
2022-08-12	14.697	14.697	14.697	14.697	734.82	0
2022-08-11	14.386	14.813	13.960	14.697	734.82	889
2022-08-10	14.968	14.968	14.386	14.852	742.58	71
2022-08-09	14.697	14.697	14.658	14.658	732.88	37
2022-08-08	15.007	15.007	15.007	15.007	750.33	0
2022-08-05	15.084	15.084	15.084	15.084	754.21	12
2022-08-04	15.201	15.201	13.999	14.580	729.01	546
2022-08-03	14.348	15.239	14.348	15.239	761.97	7,770
2022-08-02	15.317	15.317	15.317	15.317	765.85	0
2022-08-01	15.317	15.317	15.317	15.317	765.85	0
2022-07-29	15.317	15.317	15.317	15.317	765.85	6
2022-07-28	15.084	15.084	14.076	14.697	734.82	19
2022-07-27	13.999	15.084	13.999	14.503	725.13	155
2022-07-26	13.882	15.511	13.882	15.356	767.78	104
2022-07-25	15.472	15.472	13.611	13.611	680.54	2
2022-07-22	15.123	15.162	14.735	15.162	758.09	91
2022-07-21	15.201	15.201	13.727	15.084	754.21	149
2022-07-20	14.348	15.123	14.270	14.503	725.13	56
2022-07-19	15.317	15.317	15.317	15.317	765.85	0
2022-07-18	15.317	15.317	13.650	15.317	765.85	42
2022-07-15	15.395	15.395	15.395	15.395	769.72	0
2022-07-14	15.395	15.395	15.395	15.395	769.72	0
2022-07-13	13.960	15.395	13.960	15.395	769.72	17
2022-07-12	15.356	15.472	13.843	15.472	773.60	15
2022-07-11	15.511	15.511	15.511	15.511	775.54	0
2022-07-08	15.511	15.511	15.511	15.511	775.54	0
2022-07-07	15.511	15.511	15.511	15.511	775.54	0

← NewerPage 18 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.