Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-05	13.572	14.348	12.913	14.348	717.37	350
2022-04-04	13.727	13.727	12.796	13.533	676.66	164
2022-04-01	12.564	13.882	12.447	12.447	622.37	143
2022-03-31	12.795	12.795	12.564	12.736	636.80	14
2022-03-30	13.183	13.183	12.021	12.370	618.49	269
2022-03-29	13.339	13.339	11.632	12.795	639.74	964
2022-03-28	13.958	13.960	12.409	12.424	621.21	1,086
2022-03-25	13.882	13.882	12.798	12.992	649.59	641
2022-03-24	13.958	13.958	13.184	13.184	659.21	107
2022-03-23	13.223	14.493	12.734	13.417	670.84	1,426
2022-03-22	13.370	13.726	13.183	13.650	682.47	192
2022-03-21	14.655	14.655	13.380	13.803	690.15	221
2022-03-18	13.805	14.656	13.417	14.113	705.66	652
2022-03-17	14.732	14.735	13.952	14.348	717.37	231
2022-03-16	14.735	14.735	14.270	14.270	713.50	49
2022-03-15	14.734	14.734	13.803	13.960	697.99	159
2022-03-14	14.155	15.122	13.882	14.113	705.66	796
2022-03-11	15.123	15.123	14.348	15.123	756.15	262
2022-03-10	16.283	16.283	15.511	15.511	775.54	5
2022-03-09	16.286	16.286	14.503	14.503	725.13	192
2022-03-08	14.386	15.432	14.194	14.541	727.07	385
2022-03-07	15.154	16.286	13.961	16.248	812.38	2,063
2022-03-04	15.899	15.899	15.208	15.356	767.78	681
2022-03-03	17.837	17.837	15.899	16.670	833.51	542
2022-03-02	18.225	18.225	15.899	17.450	872.48	361
2022-03-01	17.446	17.446	15.635	16.244	812.18	246
2022-02-28	16.283	16.515	15.899	16.302	815.09	1,506
2022-02-25	15.515	17.837	15.515	17.837	891.87	138
2022-02-24	16.286	17.756	15.899	17.756	887.80	240
2022-02-23	17.217	17.217	16.286	17.202	860.07	57
2022-02-22	17.830	17.830	17.062	17.062	853.09	131
2022-02-21	17.834	17.834	17.213	17.213	860.66	61
2022-02-18	17.155	17.372	17.000	17.062	853.09	662
2022-02-17	17.392	17.446	17.050	17.446	872.29	117
2022-02-16	17.597	17.597	17.221	17.298	864.92	77
2022-02-15	17.295	17.837	16.709	17.287	864.34	791
2022-02-14	18.248	18.248	15.359	17.062	853.09	622
2022-02-11	16.674	16.674	15.976	16.670	833.51	1,088
2022-02-10	16.752	17.062	15.522	16.286	814.32	2,910
2022-02-09	18.590	18.590	16.907	17.291	864.53	1,167
2022-02-08	18.574	18.590	18.574	18.590	929.48	11
2022-02-07	19.268	19.268	18.163	18.609	930.45	59
2022-02-04	18.613	18.613	18.380	18.609	930.45	140
2022-02-03	18.989	18.989	18.380	18.919	945.96	15
2022-02-02	19.272	19.272	18.613	18.613	930.65	457
2022-02-01	19.299	19.299	18.691	18.819	940.92	284
2022-01-31	19.389	19.389	18.613	18.613	930.65	480
2022-01-28	19.385	19.385	18.532	19.272	963.61	153
2022-01-27	18.764	18.919	18.268	18.919	945.96	16
2022-01-26	18.884	19.854	17.900	18.912	945.58	154
2022-01-25	18.613	18.919	18.613	18.915	945.77	38
2022-01-24	17.465	19.385	17.465	19.074	953.72	55
2022-01-21	20.009	20.009	18.291	19.389	969.42	1,671
2022-01-20	17.865	20.009	17.865	20.009	1,000.45	676
2022-01-19	18.978	18.985	18.919	18.985	949.26	2,297
2022-01-18	18.574	18.846	18.574	18.846	942.28	715
2022-01-17	18.578	18.578	17.915	18.497	924.83	706
2022-01-14	18.221	18.225	17.682	17.682	884.12	444
2022-01-13	17.837	18.470	17.837	18.221	911.07	181
2022-01-12	18.520	18.520	18.074	18.481	924.06	171

← NewerPage 20 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.