Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-11	17.547	18.148	17.547	18.070	903.50	848
2022-01-10	18.978	18.978	17.450	17.837	891.87	1,388
2022-01-07	18.590	18.590	18.543	18.543	927.16	52
2022-01-06	18.609	18.609	17.993	17.993	899.63	2,610
2022-01-05	18.206	18.586	17.477	18.586	929.29	845
2022-01-04	18.198	18.198	17.837	17.993	899.63	233
2022-01-03	18.206	18.206	17.826	18.190	909.51	103
2021-12-30	18.202	18.202	17.372	17.837	891.87	677
2021-12-29	18.198	18.198	17.605	17.837	891.87	212
2021-12-28	17.066	18.058	17.062	17.837	891.87	2,754
2021-12-27	18.419	18.419	17.260	17.446	872.29	127
2021-12-23	17.682	17.915	17.081	17.081	854.06	1,727
2021-12-22	18.613	18.613	17.702	17.915	895.75	598
2021-12-21	17.450	18.225	17.446	17.915	895.75	2,494
2021-12-20	16.996	17.675	16.752	17.675	883.73	679
2021-12-17	16.996	16.996	16.368	16.969	848.44	15,672
2021-12-16	16.864	16.996	15.755	16.829	841.46	7,885
2021-12-15	15.511	16.186	14.929	16.170	808.50	189
2021-12-14	16.248	16.248	14.811	15.278	763.91	1,497
2021-12-13	16.899	16.899	15.759	15.949	797.45	3,018
2021-12-10	16.286	16.286	15.600	15.666	783.30	953
2021-12-09	16.984	16.984	15.860	15.972	798.61	207
2021-12-08	17.271	17.271	15.666	15.860	792.99	543
2021-12-07	17.275	17.275	15.895	16.015	800.74	96
2021-12-06	15.612	17.368	15.612	15.976	798.81	370
2021-12-03	15.899	16.670	15.895	15.899	794.93	231
2021-12-02	16.286	16.286	15.771	15.899	794.93	771
2021-12-01	16.670	16.670	15.786	15.899	794.93	659
2021-11-30	16.670	16.670	15.670	16.283	814.12	149
2021-11-29	16.519	16.519	16.511	16.511	825.56	263
2021-11-26	16.364	16.364	16.077	16.170	808.50	239
2021-11-25	16.674	16.674	16.286	16.523	826.14	1,998
2021-11-24	17.671	17.671	16.829	17.062	853.09	618
2021-11-23	17.830	17.830	16.829	17.597	879.85	458
2021-11-22	17.450	17.830	17.450	17.485	874.23	97
2021-11-19	17.450	17.488	17.089	17.488	874.42	341
2021-11-18	17.488	17.492	17.372	17.372	868.60	107
2021-11-17	17.450	17.450	17.372	17.450	872.48	310
2021-11-16	17.566	18.124	17.295	17.454	872.68	733
2021-11-15	17.566	17.566	17.062	17.566	878.30	926
2021-11-12	18.043	18.043	17.551	17.566	878.30	917
2021-11-11	18.981	18.997	17.644	17.915	895.75	917
2021-11-10	19.043	19.043	18.070	18.535	926.77	650
2021-11-09	18.225	19.043	17.938	18.221	911.07	1,275
2021-11-08	18.842	18.842	17.923	17.923	896.14	690
2021-11-05	19.071	19.071	18.225	18.225	911.26	558
2021-11-04	18.520	19.074	18.225	18.225	911.26	2,673
2021-11-03	18.516	18.516	18.031	18.221	911.07	643
2021-11-02	17.830	17.830	17.830	17.830	891.48	2
2021-11-01	17.644	17.837	17.101	17.834	891.68	649
2021-10-29	18.609	18.609	17.496	17.837	891.87	264
2021-10-28	17.868	18.221	17.868	18.221	911.07	7,687
2021-10-27	19.168	19.168	17.996	18.225	911.26	2,953
2021-10-26	18.225	19.175	18.225	19.168	958.37	110
2021-10-25	19.389	19.389	18.225	18.613	930.65	283
2021-10-22	19.311	19.311	18.931	18.931	946.55	650
2021-10-21	19.311	19.311	18.613	19.187	959.34	925

← NewerPage 21 of 21 · 1,257 trading days

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.