Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1.250 | 1.250 | 1.240 | 1.240 | 62.000 | 302 |
| 2025-10-30 | 1.245 | 1.250 | 1.240 | 1.240 | 62.000 | 1,520 |
| 2025-10-29 | 1.225 | 1.275 | 1.225 | 1.250 | 62.500 | 583 |
| 2025-10-28 | 1.280 | 1.285 | 1.240 | 1.240 | 62.000 | 5,410 |
| 2025-10-27 | 1.230 | 1.250 | 1.210 | 1.250 | 62.500 | 6,383 |
| 2025-10-24 | 1.245 | 1.245 | 1.220 | 1.220 | 61.000 | 2,082 |
| 2025-10-23 | 1.250 | 1.250 | 1.210 | 1.245 | 62.250 | 813 |
| 2025-10-22 | 1.250 | 1.250 | 1.220 | 1.250 | 62.500 | 2,047 |
| 2025-10-21 | 1.265 | 1.270 | 1.265 | 1.270 | 63.500 | 55 |
| 2025-10-20 | 1.210 | 1.260 | 1.210 | 1.240 | 62.000 | 131 |
| 2025-10-17 | 1.235 | 1.260 | 1.215 | 1.260 | 63.000 | 281 |
| 2025-10-16 | 1.245 | 1.250 | 1.245 | 1.250 | 62.500 | 506 |
| 2025-10-15 | 1.205 | 1.250 | 1.205 | 1.245 | 62.250 | 776 |
| 2025-10-14 | 1.260 | 1.260 | 1.250 | 1.260 | 63.000 | 650 |
| 2025-10-13 | 1.240 | 1.260 | 1.240 | 1.260 | 63.000 | 140 |
| 2025-10-10 | 1.250 | 1.280 | 1.250 | 1.280 | 64.000 | 1,390 |
| 2025-10-09 | 1.260 | 1.260 | 1.230 | 1.240 | 62.000 | 1,233 |
| 2025-10-08 | 1.270 | 1.270 | 1.245 | 1.260 | 63.000 | 164 |
| 2025-10-07 | 1.280 | 1.280 | 1.280 | 1.280 | 64.000 | 0 |
| 2025-10-06 | 1.255 | 1.280 | 1.255 | 1.280 | 64.000 | 621 |
| 2025-10-03 | 1.275 | 1.280 | 1.260 | 1.260 | 63.000 | 439 |
| 2025-10-02 | 1.210 | 1.285 | 1.210 | 1.230 | 61.500 | 1,731 |
| 2025-10-01 | 1.220 | 1.295 | 1.220 | 1.280 | 64.000 | 1,892 |
| 2025-09-30 | 1.260 | 1.290 | 1.225 | 1.225 | 61.250 | 2,221 |
| 2025-09-29 | 1.310 | 1.310 | 1.250 | 1.260 | 63.000 | 6,257 |
| 2025-09-26 | 1.300 | 1.300 | 1.255 | 1.255 | 62.750 | 791 |
| 2025-09-25 | 1.290 | 1.300 | 1.275 | 1.300 | 65.000 | 1,899 |
| 2025-09-24 | 1.300 | 1.300 | 1.275 | 1.280 | 64.000 | 2,220 |
| 2025-09-23 | 1.300 | 1.305 | 1.275 | 1.280 | 64.000 | 3,352 |
| 2025-09-22 | 1.280 | 1.305 | 1.275 | 1.280 | 64.000 | 2,093 |
| 2025-09-19 | 1.310 | 1.310 | 1.255 | 1.255 | 62.750 | 1,066 |
| 2025-09-18 | 1.310 | 1.310 | 1.265 | 1.265 | 63.250 | 678 |
| 2025-09-17 | 1.250 | 1.300 | 1.250 | 1.260 | 63.000 | 1,212 |
| 2025-09-16 | 1.330 | 1.330 | 1.265 | 1.320 | 66.000 | 1,324 |
| 2025-09-15 | 1.250 | 1.330 | 1.250 | 1.310 | 65.500 | 2,603 |
| 2025-09-12 | 1.230 | 1.290 | 1.230 | 1.280 | 64.000 | 5,768 |
| 2025-09-11 | 1.220 | 1.230 | 1.220 | 1.230 | 61.500 | 38 |
| 2025-09-10 | 1.225 | 1.230 | 1.185 | 1.200 | 60.000 | 4,248 |
| 2025-09-09 | 1.225 | 1.230 | 1.210 | 1.215 | 60.750 | 3,901 |
| 2025-09-08 | 1.280 | 1.295 | 1.200 | 1.230 | 61.500 | 2,786 |
| 2025-09-05 | 1.265 | 1.280 | 1.230 | 1.275 | 63.750 | 5,300 |
| 2025-09-04 | 1.250 | 1.275 | 1.230 | 1.230 | 61.500 | 3,510 |
| 2025-09-03 | 1.250 | 1.275 | 1.250 | 1.260 | 63.000 | 792 |
| 2025-09-02 | 1.260 | 1.275 | 1.185 | 1.240 | 62.000 | 3,658 |
| 2025-09-01 | 1.290 | 1.310 | 1.280 | 1.280 | 64.000 | 1,888 |
| 2025-08-29 | 1.300 | 1.335 | 1.220 | 1.295 | 64.750 | 4,529 |
| 2025-08-28 | 1.370 | 1.375 | 1.280 | 1.300 | 65.000 | 5,164 |
| 2025-08-27 | 1.370 | 1.385 | 1.360 | 1.365 | 68.250 | 2,992 |
| 2025-08-26 | 1.370 | 1.375 | 1.340 | 1.350 | 67.500 | 2,822 |
| 2025-08-25 | 1.350 | 1.350 | 1.305 | 1.345 | 67.250 | 979 |
| 2025-08-22 | 1.370 | 1.380 | 1.300 | 1.375 | 68.750 | 6,664 |
| 2025-08-21 | 1.345 | 1.370 | 1.330 | 1.345 | 67.250 | 4,671 |
| 2025-08-20 | 1.325 | 1.370 | 1.320 | 1.335 | 66.750 | 4,204 |
| 2025-08-19 | 1.385 | 1.385 | 1.320 | 1.370 | 68.500 | 3,623 |
| 2025-08-18 | 1.375 | 1.375 | 1.355 | 1.375 | 68.750 | 2,299 |
| 2025-08-15 | 1.350 | 1.375 | 1.350 | 1.375 | 68.750 | 602 |
| 2025-08-14 | 1.360 | 1.375 | 1.330 | 1.375 | 68.750 | 2,260 |
| 2025-08-13 | 1.355 | 1.355 | 1.330 | 1.355 | 67.750 | 207 |
| 2025-08-12 | 1.320 | 1.350 | 1.280 | 1.310 | 65.500 | 5,569 |
| 2025-08-11 | 1.325 | 1.325 | 1.280 | 1.280 | 64.000 | 1,990 |
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.