Havila Kystruten AS historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-14	0.501	0.506	0.460	0.480	24.000	6,092
2024-11-13	0.551	0.569	0.520	0.520	26.000	4,766
2024-11-12	0.560	0.570	0.487	0.570	28.500	4,730
2024-11-11	0.550	0.580	0.480	0.560	28.000	5,850
2024-11-08	0.560	0.560	0.530	0.530	26.500	4,706
2024-11-07	0.580	0.599	0.550	0.563	28.150	2,284
2024-11-06	0.619	0.619	0.561	0.581	29.050	793
2024-11-05	0.610	0.610	0.567	0.599	29.950	740
2024-11-04	0.621	0.646	0.550	0.600	30.000	5,878
2024-11-01	0.667	0.667	0.621	0.631	31.550	751
2024-10-31	0.737	0.737	0.630	0.630	31.500	23
2024-10-30	0.620	0.744	0.620	0.670	33.500	3,518
2024-10-29	0.670	0.672	0.616	0.653	32.650	5,197
2024-10-28	0.745	0.745	0.635	0.670	33.500	13,594
2024-10-25	0.700	0.746	0.681	0.746	37.300	1,247
2024-10-24	0.738	0.738	0.649	0.700	35.000	12,071
2024-10-23	0.711	0.744	0.711	0.733	36.650	212
2024-10-22	0.710	0.710	0.710	0.710	35.500	200
2024-10-21	0.800	0.800	0.711	0.746	37.300	1,252
2024-10-18	0.705	0.705	0.701	0.705	35.250	3,120
2024-10-17	0.701	0.715	0.701	0.702	35.100	2,332
2024-10-16	0.716	0.716	0.701	0.716	35.800	290
2024-10-15	0.716	0.716	0.701	0.703	35.150	1,258
2024-10-14	0.705	0.715	0.700	0.702	35.100	2,522
2024-10-11	0.710	0.730	0.710	0.711	35.550	2,200
2024-10-10	0.710	0.721	0.700	0.721	36.050	1,817
2024-10-09	0.736	0.736	0.701	0.701	35.050	262
2024-10-08	0.673	0.703	0.673	0.703	35.150	120
2024-10-07	0.771	0.771	0.701	0.701	35.050	562
2024-10-04	0.730	0.730	0.694	0.699	34.950	1,478
2024-10-03	0.789	0.789	0.745	0.745	37.250	7
2024-10-02	0.730	0.745	0.715	0.745	37.250	1,152
2024-10-01	0.799	0.799	0.691	0.706	35.300	702
2024-09-30	0.720	0.725	0.690	0.715	35.750	2,171
2024-09-27	0.819	0.819	0.701	0.740	37.000	4,794
2024-09-26	0.777	0.777	0.670	0.710	35.500	6,668
2024-09-25	0.789	0.789	0.690	0.739	36.950	1,718
2024-09-24	0.720	0.720	0.720	0.720	36.000	350
2024-09-23	0.750	0.750	0.700	0.719	35.950	849
2024-09-20	0.710	0.758	0.710	0.720	36.000	2,086
2024-09-19	0.730	0.799	0.711	0.730	36.500	2,880
2024-09-18	0.760	0.760	0.720	0.730	36.500	2,604
2024-09-17	0.760	0.792	0.760	0.783	39.150	1,584
2024-09-16	0.888	0.888	0.750	0.760	38.000	3,324
2024-09-13	0.900	0.900	0.780	0.780	39.000	3,084
2024-09-12	0.770	0.899	0.761	0.820	41.000	5,974
2024-09-11	0.762	0.820	0.762	0.770	38.500	710
2024-09-10	0.761	0.784	0.760	0.760	38.000	1,013
2024-09-09	0.858	0.858	0.750	0.760	38.000	738
2024-09-06	0.761	0.810	0.722	0.810	40.500	3,091
2024-09-05	0.771	0.799	0.760	0.780	39.000	2,106
2024-09-04	0.790	0.790	0.760	0.765	38.250	1,311
2024-09-03	0.830	0.877	0.763	0.785	39.250	4,446
2024-09-02	0.852	0.885	0.765	0.829	41.450	23,451
2024-08-30	0.960	0.960	0.850	0.852	42.600	39,479
2024-08-29	0.960	0.960	0.915	0.923	46.150	6,277
2024-08-28	0.937	0.937	0.881	0.914	45.700	12,508
2024-08-27	0.930	0.930	0.910	0.910	45.500	6,363
2024-08-26	0.845	0.940	0.845	0.938	46.900	2,741
2024-08-23	0.899	0.900	0.869	0.900	45.000	4,131

← NewerPage 9 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.