Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-06	15.511	15.511	15.511	15.511	775.54	0
2022-07-05	15.317	15.511	13.262	15.511	775.54	64
2022-07-04	15.123	15.123	14.890	14.890	744.52	48
2022-07-01	14.968	14.968	14.697	14.697	734.82	39
2022-06-30	15.472	15.472	14.425	14.425	721.25	145
2022-06-29	15.084	15.123	14.425	15.123	756.15	353
2022-06-28	15.046	15.046	13.223	14.192	709.62	196
2022-06-27	14.735	14.735	13.843	14.037	701.86	38
2022-06-24	13.611	14.697	13.572	14.464	723.19	764
2022-06-23	14.503	15.084	13.572	14.541	727.07	806
2022-06-22	14.697	14.697	13.184	14.541	727.07	345
2022-06-21	14.735	14.735	13.805	14.464	723.19	1,008
2022-06-20	13.960	15.162	13.960	14.735	736.76	598
2022-06-17	14.697	14.697	14.619	14.697	734.82	16
2022-06-16	14.541	14.697	14.348	14.425	721.25	37
2022-06-15	14.541	14.541	13.223	14.192	709.62	225
2022-06-14	14.231	14.658	14.076	14.348	717.37	120
2022-06-13	13.029	13.107	12.409	13.068	653.39	311
2022-06-10	13.766	13.921	13.572	13.921	696.05	28
2022-06-09	14.697	14.697	13.184	14.348	717.37	406
2022-06-08	13.650	14.503	13.650	14.348	717.37	11
2022-06-07	13.650	15.162	13.650	14.658	732.88	110
2022-06-03	15.472	15.472	13.960	15.395	769.72	159
2022-06-02	15.278	15.278	15.278	15.278	763.91	0
2022-06-01	14.929	15.317	14.115	15.278	763.91	74
2022-05-31	15.123	15.123	14.619	14.929	746.46	5
2022-05-30	15.317	15.317	13.999	14.580	729.01	86
2022-05-27	14.658	14.658	14.154	14.580	729.01	112
2022-05-25	14.658	14.658	13.960	14.464	723.19	70
2022-05-24	14.697	14.697	13.960	14.309	715.44	31
2022-05-23	14.968	14.968	14.348	14.464	723.19	96
2022-05-20	15.317	15.317	13.960	14.425	721.25	458
2022-05-19	14.735	15.317	14.735	15.084	754.21	46
2022-05-18	15.511	15.511	15.511	15.511	775.54	5
2022-05-16	15.472	15.472	12.835	15.123	756.15	78
2022-05-13	15.821	15.821	15.472	15.472	773.60	8
2022-05-12	15.317	15.472	15.278	15.278	763.91	7
2022-05-11	15.239	15.317	14.464	15.317	765.85	271
2022-05-10	16.364	16.364	16.364	16.364	818.19	0
2022-05-09	15.472	16.441	15.472	16.364	818.19	11
2022-05-06	13.999	15.511	13.999	15.472	773.60	206
2022-05-05	15.433	15.821	14.735	15.239	761.97	1,733
2022-05-04	15.084	15.084	15.084	15.084	754.21	2
2022-05-03	15.666	15.666	14.735	15.433	771.66	285
2022-05-02	15.123	15.666	13.960	15.007	750.33	193
2022-04-29	15.744	15.744	14.774	15.046	752.27	72
2022-04-28	14.890	15.511	14.580	15.084	754.21	313
2022-04-27	15.201	15.201	14.348	14.813	740.64	604
2022-04-26	14.735	15.395	14.037	14.968	748.40	663
2022-04-25	13.960	14.619	13.960	14.425	721.25	29
2022-04-22	14.270	14.658	13.262	14.658	732.88	822
2022-04-21	14.619	14.619	13.223	14.076	703.80	115
2022-04-20	14.658	14.658	13.882	14.037	701.86	184
2022-04-19	13.494	14.192	13.301	13.727	686.35	56
2022-04-13	13.572	14.735	13.184	13.572	678.60	223
2022-04-12	14.541	14.541	13.301	13.339	666.96	348
2022-04-11	15.511	15.511	13.572	13.960	697.99	369
2022-04-08	15.278	15.472	14.735	15.046	752.27	210
2022-04-07	13.960	15.278	13.960	15.278	763.91	147
2022-04-06	14.309	14.309	13.727	13.960	697.99	62

← NewerPage 19 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.