Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	1.100	1.100	1.080	1.100	55.000	3,016
2025-05-13	1.100	1.100	1.085	1.100	55.000	4,211
2025-05-12	1.100	1.100	1.060	1.085	54.250	2,716
2025-05-09	1.100	1.100	1.060	1.090	54.500	5,555
2025-05-08	1.095	1.095	1.060	1.090	54.500	1,041
2025-05-07	1.095	1.100	1.050	1.050	52.500	2,463
2025-05-06	1.070	1.100	1.070	1.070	53.500	3,929
2025-05-05	1.100	1.125	1.080	1.080	54.000	7,732
2025-05-02	1.070	1.095	1.070	1.095	54.750	4,110
2025-04-30	1.080	1.080	1.055	1.070	53.500	3,657
2025-04-29	1.045	1.075	1.045	1.065	53.250	3,885
2025-04-28	1.045	1.100	1.040	1.040	52.000	9,135
2025-04-25	1.070	1.090	1.000	1.040	52.000	5,714
2025-04-24	1.030	1.100	0.970	1.000	50.000	7,909
2025-04-23	0.968	1.000	0.944	0.944	47.200	2,743
2025-04-22	0.950	0.968	0.948	0.968	48.400	1,368
2025-04-16	0.968	0.968	0.950	0.950	47.500	3,827
2025-04-15	0.910	0.966	0.910	0.958	47.900	2,318
2025-04-14	0.900	0.910	0.884	0.890	44.500	4,373
2025-04-11	0.890	0.900	0.890	0.900	45.000	2,055
2025-04-10	0.896	0.898	0.888	0.898	44.900	3,368
2025-04-09	0.792	0.868	0.792	0.868	43.400	259
2025-04-08	0.872	0.878	0.824	0.878	43.900	1,984
2025-04-07	0.900	0.900	0.812	0.872	43.600	601
2025-04-04	0.880	0.897	0.850	0.895	44.750	782
2025-04-03	0.880	0.889	0.880	0.887	44.350	530
2025-04-02	0.900	0.900	0.859	0.859	42.950	8,059
2025-04-01	0.890	0.900	0.890	0.900	45.000	22,472
2025-03-31	0.899	0.900	0.888	0.889	44.450	1,394
2025-03-28	0.896	0.899	0.882	0.899	44.950	1,364
2025-03-27	0.885	0.900	0.880	0.880	44.000	4,338
2025-03-26	0.880	0.896	0.880	0.896	44.800	549
2025-03-25	0.899	0.899	0.880	0.892	44.600	83,640
2025-03-24	0.899	0.899	0.880	0.895	44.750	3,082
2025-03-21	0.900	0.900	0.881	0.883	44.150	3,236
2025-03-20	0.890	0.900	0.880	0.900	45.000	3,891
2025-03-19	0.880	0.900	0.880	0.880	44.000	6,163
2025-03-18	0.900	0.900	0.855	0.900	45.000	2,606
2025-03-17	0.890	0.899	0.880	0.899	44.950	1,329
2025-03-14	0.880	0.900	0.879	0.890	44.500	13,072
2025-03-13	0.870	0.879	0.860	0.878	43.900	4,176
2025-03-12	0.895	0.895	0.840	0.840	42.000	4,388
2025-03-11	0.890	0.890	0.861	0.861	43.050	1,777
2025-03-10	0.830	0.890	0.830	0.890	44.500	2,633
2025-03-07	0.889	0.890	0.821	0.890	44.500	4,447
2025-03-06	0.820	0.889	0.820	0.889	44.450	4,172
2025-03-05	0.890	0.890	0.805	0.805	40.250	8,570
2025-03-04	0.850	0.850	0.804	0.839	41.950	7,030
2025-03-03	0.870	0.900	0.800	0.800	40.000	3,084
2025-02-28	0.880	0.900	0.835	0.870	43.500	11,811
2025-02-27	0.890	0.890	0.880	0.890	44.500	962
2025-02-26	0.890	0.890	0.880	0.890	44.500	2,192
2025-02-25	0.880	0.880	0.821	0.880	44.000	5,102
2025-02-24	0.890	0.890	0.800	0.800	40.000	908
2025-02-21	0.800	0.890	0.800	0.890	44.500	3,597
2025-02-20	0.850	0.870	0.799	0.800	40.000	8,896
2025-02-19	0.860	0.890	0.853	0.890	44.500	191
2025-02-18	0.896	0.900	0.860	0.900	45.000	1,216
2025-02-17	0.897	0.897	0.880	0.896	44.800	1,647
2025-02-14	0.899	0.899	0.840	0.897	44.850	5,523

← NewerPage 7 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.