Havila Kystruten AS historical data

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

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

← NewerPage 4 of 21 · 1,260 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.