Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	0.800	0.900	0.800	0.890	44.500	16,427
2025-02-12	0.855	0.889	0.855	0.885	44.250	193
2025-02-11	0.900	0.900	0.812	0.899	44.950	2,262
2025-02-10	0.906	0.906	0.859	0.868	43.400	7,223
2025-02-07	0.800	0.870	0.800	0.865	43.250	828
2025-02-06	0.890	0.890	0.850	0.869	43.450	1,838
2025-02-05	0.850	0.889	0.792	0.877	43.850	635
2025-02-04	0.910	0.910	0.811	0.859	42.950	798
2025-02-03	0.897	0.910	0.841	0.851	42.550	1,004
2025-01-31	0.898	0.898	0.896	0.897	44.850	412
2025-01-30	0.898	0.898	0.860	0.890	44.500	298
2025-01-29	0.898	0.900	0.844	0.844	42.200	1,653
2025-01-28	0.900	0.900	0.833	0.898	44.900	1,852
2025-01-27	0.900	0.900	0.821	0.894	44.700	3,731
2025-01-24	0.850	0.850	0.837	0.837	41.850	3,208
2025-01-23	0.891	0.891	0.842	0.850	42.500	4,705
2025-01-22	0.847	0.900	0.840	0.840	42.000	2,994
2025-01-21	0.860	0.879	0.827	0.865	43.250	3,402
2025-01-20	0.882	0.882	0.820	0.854	42.700	528
2025-01-17	0.881	0.881	0.831	0.881	44.050	609
2025-01-16	0.891	0.892	0.835	0.851	42.550	9,245
2025-01-15	0.857	0.859	0.823	0.831	41.550	6,035
2025-01-14	0.847	0.881	0.847	0.856	42.800	12,997
2025-01-13	0.880	0.880	0.850	0.850	42.500	14,480
2025-01-10	0.925	0.925	0.880	0.880	44.000	2,553
2025-01-09	0.949	0.949	0.904	0.928	46.400	69,625
2025-01-08	0.918	0.948	0.910	0.934	46.700	25,648
2025-01-07	0.880	0.890	0.813	0.890	44.500	56,517
2025-01-06	0.800	0.898	0.799	0.850	42.500	22,600
2025-01-03	0.815	0.815	0.720	0.803	40.150	29,745
2025-01-02	0.700	0.820	0.699	0.760	38.000	3,213
2024-12-30	0.700	0.709	0.689	0.699	34.950	9,341
2024-12-27	0.670	0.710	0.660	0.697	34.850	8,921
2024-12-23	0.652	0.710	0.652	0.710	35.500	5,168
2024-12-20	0.728	0.728	0.666	0.710	35.500	2,720
2024-12-19	0.729	0.729	0.666	0.699	34.950	1,367
2024-12-18	0.720	0.739	0.700	0.716	35.800	817
2024-12-17	0.737	0.737	0.663	0.711	35.550	16,540
2024-12-16	0.778	0.778	0.675	0.740	37.000	8,553
2024-12-13	0.693	0.778	0.651	0.672	33.600	15,724
2024-12-12	0.670	0.680	0.643	0.667	33.350	1,685
2024-12-11	0.662	0.697	0.662	0.684	34.200	3,501
2024-12-10	0.776	0.776	0.700	0.700	35.000	962
2024-12-09	0.770	0.790	0.712	0.778	38.900	12,833
2024-12-06	0.800	0.800	0.771	0.771	38.550	2,376
2024-12-05	0.790	0.810	0.781	0.800	40.000	6,749
2024-12-04	0.825	0.849	0.771	0.810	40.500	12,736
2024-12-03	0.778	0.825	0.732	0.803	40.150	25,160
2024-12-02	0.740	0.800	0.690	0.764	38.200	26,634
2024-11-29	0.749	0.749	0.650	0.705	35.250	12,663
2024-11-28	0.714	0.726	0.622	0.641	32.050	25,679
2024-11-27	0.628	0.640	0.599	0.640	32.000	14,271
2024-11-26	0.570	0.600	0.560	0.586	29.300	10,384
2024-11-25	0.549	0.570	0.530	0.560	28.000	14,256
2024-11-22	0.461	0.501	0.461	0.501	25.050	10,371
2024-11-21	0.470	0.472	0.460	0.472	23.600	7,795
2024-11-20	0.495	0.500	0.481	0.481	24.050	1,659
2024-11-19	0.491	0.500	0.470	0.485	24.250	4,867
2024-11-18	0.500	0.530	0.480	0.499	24.950	4,283
2024-11-15	0.500	0.530	0.500	0.500	25.000	716

← NewerPage 8 of 21 · 1,257 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.