Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 54.000 | 54.000 | 52.000 | 52.000 | 52.000 | 7,147 |
| 2026-01-29 | 56.000 | 56.000 | 53.400 | 53.400 | 53.400 | 1,797 |
| 2026-01-28 | 54.800 | 55.000 | 54.800 | 54.800 | 54.800 | 615 |
| 2026-01-27 | 53.200 | 56.800 | 53.200 | 56.600 | 56.600 | 2,275 |
| 2026-01-26 | 54.000 | 55.000 | 51.400 | 53.000 | 53.000 | 3,667 |
| 2026-01-23 | 53.200 | 54.200 | 53.200 | 54.200 | 54.200 | 524 |
| 2026-01-22 | 57.400 | 57.400 | 52.000 | 53.200 | 53.200 | 8,586 |
| 2026-01-21 | 55.170 | 55.790 | 52.000 | 54.000 | 54.000 | 10,374 |
| 2026-01-20 | 57.890 | 57.890 | 57.890 | 57.890 | 57.890 | 4,915 |
| 2026-01-19 | 53.040 | 57.890 | 53.000 | 57.890 | 57.890 | 4,915 |
| 2026-01-16 | 54.680 | 56.950 | 54.680 | 56.950 | 56.950 | 710 |
| 2026-01-15 | 57.950 | 57.990 | 54.000 | 57.990 | 57.990 | 6,335 |
| 2026-01-14 | 56.400 | 56.400 | 55.000 | 56.180 | 56.180 | 2,772 |
| 2026-01-13 | 55.000 | 58.000 | 53.440 | 56.990 | 56.990 | 5,744 |
| 2026-01-12 | 56.700 | 56.700 | 55.000 | 56.490 | 56.490 | 520 |
| 2026-01-09 | 55.480 | 55.500 | 54.000 | 55.000 | 55.000 | 8,019 |
| 2026-01-08 | 56.010 | 56.010 | 54.010 | 55.490 | 55.490 | 2,347 |
| 2026-01-07 | 54.500 | 56.000 | 54.020 | 54.420 | 54.420 | 4,952 |
| 2026-01-06 | 56.540 | 57.000 | 56.490 | 57.000 | 57.000 | 2,160 |
| 2026-01-05 | 57.990 | 57.990 | 52.020 | 56.000 | 56.000 | 3,769 |
| 2026-01-02 | 52.000 | 59.600 | 52.000 | 57.000 | 57.000 | 9,138 |
| 2025-12-30 | 52.600 | 53.990 | 51.770 | 53.990 | 53.990 | 9,120 |
| 2025-12-29 | 55.590 | 55.590 | 52.000 | 52.600 | 52.600 | 4,263 |
| 2025-12-23 | 56.000 | 56.000 | 55.000 | 56.000 | 56.000 | 1,175 |
| 2025-12-22 | 54.300 | 58.000 | 52.900 | 57.990 | 57.990 | 7,931 |
| 2025-12-19 | 55.000 | 55.310 | 54.200 | 54.200 | 54.200 | 4,769 |
| 2025-12-18 | 56.000 | 56.000 | 54.350 | 55.000 | 55.000 | 4,501 |
| 2025-12-17 | 56.660 | 57.510 | 55.000 | 56.000 | 56.000 | 14,320 |
| 2025-12-16 | 59.800 | 59.800 | 56.510 | 59.490 | 59.490 | 110 |
| 2025-12-15 | 59.500 | 59.800 | 55.720 | 57.800 | 57.800 | 1,530 |
| 2025-12-12 | 57.000 | 58.000 | 56.010 | 57.990 | 57.990 | 2,850 |
| 2025-12-11 | 58.070 | 59.870 | 58.070 | 58.070 | 58.070 | 200,570 |
| 2025-12-10 | 59.000 | 60.000 | 58.010 | 58.690 | 58.690 | 8,633 |
| 2025-12-09 | 59.000 | 60.250 | 56.340 | 60.100 | 60.100 | 1,452 |
| 2025-12-08 | 60.250 | 60.250 | 60.250 | 60.250 | 60.250 | 1 |
| 2025-12-05 | 57.980 | 59.500 | 57.500 | 59.500 | 59.500 | 1,900 |
| 2025-12-04 | 59.490 | 59.490 | 57.270 | 58.000 | 58.000 | 1,761 |
| 2025-12-03 | 59.600 | 60.250 | 59.210 | 59.220 | 59.220 | 1,333 |
| 2025-12-02 | 59.500 | 59.500 | 58.000 | 59.000 | 59.000 | 4,709 |
| 2025-12-01 | 57.520 | 60.970 | 57.520 | 58.990 | 58.990 | 2,409 |
| 2025-11-28 | 60.800 | 61.490 | 57.520 | 57.520 | 57.520 | 6,138 |
| 2025-11-27 | 63.290 | 63.290 | 60.530 | 61.510 | 61.510 | 47,740 |
| 2025-11-26 | 63.300 | 63.300 | 63.190 | 63.190 | 63.190 | 93 |
| 2025-11-25 | 63.400 | 63.490 | 60.000 | 60.000 | 60.000 | 2,077 |
| 2025-11-24 | 60.020 | 62.990 | 60.010 | 62.250 | 62.250 | 604 |
| 2025-11-21 | 60.500 | 62.000 | 60.000 | 60.000 | 60.000 | 5,540 |
| 2025-11-20 | 62.380 | 62.380 | 60.080 | 62.360 | 62.360 | 4,402 |
| 2025-11-19 | 61.000 | 64.500 | 61.000 | 62.400 | 62.400 | 14,960 |
| 2025-11-18 | 60.000 | 60.000 | 59.990 | 60.000 | 60.000 | 580 |
| 2025-11-17 | 56.000 | 60.400 | 55.000 | 59.990 | 59.990 | 3,971 |
| 2025-11-14 | 59.500 | 60.000 | 56.000 | 57.000 | 57.000 | 585 |
| 2025-11-13 | 53.900 | 61.500 | 50.000 | 60.000 | 60.000 | 9,663 |
| 2025-11-12 | 52.000 | 58.000 | 52.000 | 58.000 | 58.000 | 973 |
| 2025-11-11 | 63.000 | 63.500 | 55.000 | 55.000 | 55.000 | 2,239 |
| 2025-11-10 | 1.240 | 1.240 | 1.160 | 1.160 | 58.000 | 3,192 |
| 2025-11-07 | 1.160 | 1.260 | 1.160 | 1.200 | 60.000 | 1,252 |
| 2025-11-06 | 1.270 | 1.270 | 1.185 | 1.235 | 61.750 | 4,494 |
| 2025-11-05 | 1.225 | 1.240 | 1.205 | 1.240 | 62.000 | 2,122 |
| 2025-11-04 | 1.270 | 1.270 | 1.170 | 1.265 | 63.250 | 940 |
| 2025-11-03 | 1.250 | 1.285 | 1.210 | 1.250 | 62.500 | 3,709 |
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.