Havila Kystruten AS historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.340 | 1.340 | 1.305 | 1.310 | 65.500 | 4,737 |
| 2025-08-07 | 1.340 | 1.340 | 1.310 | 1.320 | 66.000 | 772 |
| 2025-08-06 | 1.335 | 1.340 | 1.305 | 1.335 | 66.750 | 2,198 |
| 2025-08-05 | 1.335 | 1.335 | 1.305 | 1.320 | 66.000 | 1,064 |
| 2025-08-04 | 1.275 | 1.325 | 1.275 | 1.300 | 65.000 | 1,217 |
| 2025-08-01 | 1.295 | 1.330 | 1.270 | 1.285 | 64.250 | 645 |
| 2025-07-31 | 1.320 | 1.340 | 1.270 | 1.295 | 64.750 | 3,806 |
| 2025-07-30 | 1.300 | 1.345 | 1.300 | 1.340 | 67.000 | 2,733 |
| 2025-07-29 | 1.360 | 1.360 | 1.300 | 1.310 | 65.500 | 3,726 |
| 2025-07-28 | 1.320 | 1.345 | 1.310 | 1.315 | 65.750 | 1,560 |
| 2025-07-25 | 1.355 | 1.360 | 1.315 | 1.350 | 67.500 | 1,475 |
| 2025-07-24 | 1.350 | 1.350 | 1.310 | 1.350 | 67.500 | 2,772 |
| 2025-07-23 | 1.310 | 1.340 | 1.310 | 1.315 | 65.750 | 849 |
| 2025-07-22 | 1.385 | 1.385 | 1.295 | 1.295 | 64.750 | 3,216 |
| 2025-07-21 | 1.380 | 1.380 | 1.340 | 1.340 | 67.000 | 547 |
| 2025-07-18 | 1.300 | 1.375 | 1.300 | 1.335 | 66.750 | 3,430 |
| 2025-07-17 | 1.315 | 1.345 | 1.310 | 1.320 | 66.000 | 441 |
| 2025-07-16 | 1.320 | 1.365 | 1.290 | 1.350 | 67.500 | 3,184 |
| 2025-07-15 | 1.290 | 1.345 | 1.270 | 1.275 | 63.750 | 2,055 |
| 2025-07-14 | 1.330 | 1.385 | 1.285 | 1.300 | 65.000 | 5,013 |
| 2025-07-11 | 1.335 | 1.335 | 1.260 | 1.325 | 66.250 | 5,918 |
| 2025-07-10 | 1.350 | 1.360 | 1.250 | 1.300 | 65.000 | 10,005 |
| 2025-07-09 | 1.370 | 1.390 | 1.330 | 1.390 | 69.500 | 4,665 |
| 2025-07-08 | 1.370 | 1.390 | 1.320 | 1.320 | 66.000 | 1,821 |
| 2025-07-07 | 1.370 | 1.370 | 1.325 | 1.325 | 66.250 | 1,946 |
| 2025-07-04 | 1.370 | 1.370 | 1.360 | 1.360 | 68.000 | 2,327 |
| 2025-07-03 | 1.350 | 1.360 | 1.305 | 1.360 | 68.000 | 3,997 |
| 2025-07-02 | 1.345 | 1.345 | 1.300 | 1.330 | 66.500 | 1,161 |
| 2025-07-01 | 1.310 | 1.340 | 1.300 | 1.340 | 67.000 | 1,231 |
| 2025-06-30 | 1.310 | 1.330 | 1.290 | 1.310 | 65.500 | 4,340 |
| 2025-06-27 | 1.345 | 1.350 | 1.285 | 1.330 | 66.500 | 2,827 |
| 2025-06-26 | 1.350 | 1.350 | 1.285 | 1.300 | 65.000 | 1,342 |
| 2025-06-25 | 1.340 | 1.340 | 1.265 | 1.275 | 63.750 | 4,877 |
| 2025-06-24 | 1.350 | 1.350 | 1.340 | 1.340 | 67.000 | 1,534 |
| 2025-06-23 | 1.265 | 1.335 | 1.265 | 1.310 | 65.500 | 1,159 |
| 2025-06-20 | 1.360 | 1.360 | 1.300 | 1.305 | 65.250 | 2,627 |
| 2025-06-19 | 1.235 | 1.355 | 1.235 | 1.295 | 64.750 | 2,428 |
| 2025-06-18 | 1.320 | 1.345 | 1.300 | 1.300 | 65.000 | 7,324 |
| 2025-06-17 | 1.390 | 1.390 | 1.260 | 1.290 | 64.500 | 8,459 |
| 2025-06-16 | 1.430 | 1.430 | 1.330 | 1.350 | 67.500 | 3,875 |
| 2025-06-13 | 1.445 | 1.445 | 1.325 | 1.400 | 70.000 | 8,221 |
| 2025-06-12 | 1.380 | 1.430 | 1.380 | 1.400 | 70.000 | 17,779 |
| 2025-06-11 | 1.300 | 1.400 | 1.275 | 1.380 | 69.000 | 10,062 |
| 2025-06-10 | 1.300 | 1.350 | 1.245 | 1.285 | 64.250 | 17,159 |
| 2025-06-06 | 1.170 | 1.240 | 1.170 | 1.240 | 62.000 | 19,852 |
| 2025-06-05 | 1.100 | 1.240 | 1.100 | 1.160 | 58.000 | 16,344 |
| 2025-06-04 | 1.000 | 1.070 | 1.000 | 1.070 | 53.500 | 3,521 |
| 2025-06-03 | 1.060 | 1.060 | 1.010 | 1.050 | 52.500 | 2,232 |
| 2025-06-02 | 1.080 | 1.080 | 1.040 | 1.040 | 52.000 | 2,555 |
| 2025-05-30 | 1.100 | 1.100 | 1.030 | 1.070 | 53.500 | 2,966 |
| 2025-05-28 | 1.100 | 1.100 | 0.980 | 1.070 | 53.500 | 5,590 |
| 2025-05-27 | 1.095 | 1.100 | 1.075 | 1.100 | 55.000 | 2,130 |
| 2025-05-26 | 1.045 | 1.095 | 1.045 | 1.095 | 54.750 | 3,678 |
| 2025-05-23 | 1.075 | 1.075 | 1.050 | 1.070 | 53.500 | 424 |
| 2025-05-22 | 1.040 | 1.045 | 1.005 | 1.045 | 52.250 | 2,661 |
| 2025-05-21 | 1.140 | 1.140 | 1.055 | 1.085 | 54.250 | 2,532 |
| 2025-05-20 | 1.140 | 1.140 | 1.065 | 1.070 | 53.500 | 948 |
| 2025-05-19 | 1.090 | 1.100 | 1.020 | 1.100 | 55.000 | 6,354 |
| 2025-05-16 | 1.085 | 1.120 | 1.070 | 1.090 | 54.500 | 14,319 |
| 2025-05-15 | 1.130 | 1.135 | 1.085 | 1.085 | 54.250 | 98,852 |
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.