HAV Group ASA (HAV.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 9.90 | 10.00 | 9.66 | 10.00 | 10.00 | 19,532 |
| 08 May 2024 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | 35,077 |
| 07 May 2024 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | 37,196 |
| 06 May 2024 | 9.60 | 10.10 | 9.60 | 9.76 | 9.76 | 176,573 |
| 03 May 2024 | 8.94 | 9.16 | 8.94 | 8.98 | 8.98 | 19,939 |
| 02 May 2024 | 9.36 | 9.36 | 8.94 | 8.96 | 8.96 | 25,714 |
| 30 Apr 2024 | 9.00 | 9.06 | 8.90 | 8.94 | 8.94 | 16,198 |
| 29 Apr 2024 | 9.14 | 9.14 | 9.02 | 9.06 | 9.06 | 5,280 |
| 26 Apr 2024 | 8.92 | 9.16 | 8.92 | 9.02 | 9.02 | 9,324 |
| 25 Apr 2024 | 9.02 | 9.30 | 8.92 | 8.92 | 8.92 | 9,556 |
| 24 Apr 2024 | 9.36 | 9.36 | 8.90 | 9.10 | 9.10 | 27,084 |
| 23 Apr 2024 | 8.90 | 9.38 | 8.74 | 9.38 | 9.38 | 66,523 |
| 22 Apr 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 32,910 |
| 19 Apr 2024 | 8.98 | 8.98 | 8.64 | 8.80 | 8.80 | 32,805 |
| 18 Apr 2024 | 8.98 | 9.00 | 8.60 | 9.00 | 9.00 | 282,030 |
| 17 Apr 2024 | 9.12 | 9.20 | 8.90 | 9.20 | 9.20 | 66,473 |
| 16 Apr 2024 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 14,744 |
| 15 Apr 2024 | 9.20 | 9.20 | 8.96 | 9.08 | 9.08 | 44,534 |
| 12 Apr 2024 | 9.10 | 9.32 | 9.10 | 9.20 | 9.20 | 13,601 |
| 11 Apr 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8,397 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.12 | 9.20 | 9.20 | 34,634 |
| 09 Apr 2024 | 9.32 | 9.36 | 9.26 | 9.36 | 9.36 | 12,115 |
| 08 Apr 2024 | 9.40 | 9.40 | 9.16 | 9.26 | 9.26 | 39,423 |
| 05 Apr 2024 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 23,584 |
| 04 Apr 2024 | 9.40 | 9.50 | 9.28 | 9.40 | 9.40 | 14,217 |
| 03 Apr 2024 | 9.12 | 9.50 | 9.12 | 9.36 | 9.36 | 46,121 |
| 02 Apr 2024 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 50,396 |
| 27 Mar 2024 | 9.30 | 9.42 | 9.28 | 9.42 | 9.42 | 14,464 |
| 26 Mar 2024 | 9.34 | 9.56 | 9.20 | 9.30 | 9.30 | 65,420 |
| 25 Mar 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 32,188 |
| 22 Mar 2024 | 9.50 | 9.66 | 9.46 | 9.50 | 9.50 | 42,616 |
| 21 Mar 2024 | 9.88 | 9.88 | 9.48 | 9.50 | 9.50 | 33,945 |
| 20 Mar 2024 | 9.60 | 9.78 | 9.50 | 9.60 | 9.60 | 90,817 |
| 19 Mar 2024 | 9.70 | 10.05 | 9.34 | 9.50 | 9.50 | 62,848 |
| 18 Mar 2024 | 9.80 | 10.00 | 9.66 | 9.78 | 9.78 | 19,660 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.00 | 9.66 | 9.66 | 171,132 |
| 14 Mar 2024 | 11.45 | 11.45 | 10.80 | 10.80 | 10.80 | 19,760 |
| 13 Mar 2024 | 10.50 | 11.25 | 10.20 | 11.25 | 11.25 | 21,929 |
| 12 Mar 2024 | 11.10 | 11.40 | 10.90 | 11.10 | 11.10 | 16,301 |
| 11 Mar 2024 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | 6,444 |
| 08 Mar 2024 | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | 57,121 |
| 07 Mar 2024 | 11.05 | 11.50 | 11.05 | 11.10 | 11.10 | 29,885 |
| 06 Mar 2024 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | 23,433 |
| 05 Mar 2024 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | 18,219 |
| 04 Mar 2024 | 11.05 | 11.80 | 11.05 | 11.55 | 11.55 | 14,252 |
| 01 Mar 2024 | 10.95 | 11.90 | 10.95 | 11.15 | 11.15 | 112,123 |
| 29 Feb 2024 | 11.05 | 11.50 | 10.95 | 11.00 | 11.00 | 15,281 |
| 28 Feb 2024 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 31,128 |
| 27 Feb 2024 | 11.30 | 11.65 | 11.20 | 11.45 | 11.45 | 19,118 |
| 26 Feb 2024 | 11.20 | 11.65 | 11.15 | 11.35 | 11.35 | 14,846 |
| 23 Feb 2024 | 11.30 | 11.45 | 11.05 | 11.20 | 11.20 | 30,927 |
| 22 Feb 2024 | 11.60 | 11.85 | 11.45 | 11.45 | 11.45 | 29,316 |
| 21 Feb 2024 | 10.95 | 11.95 | 10.95 | 11.40 | 11.40 | 42,754 |
| 20 Feb 2024 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | 48,127 |
| 19 Feb 2024 | 11.95 | 11.95 | 11.05 | 11.40 | 11.40 | 34,602 |
| 16 Feb 2024 | 11.20 | 12.00 | 10.65 | 12.00 | 12.00 | 15,784 |
| 15 Feb 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 40,362 |
| 14 Feb 2024 | 11.05 | 11.25 | 10.85 | 10.85 | 10.85 | 19,461 |
| 13 Feb 2024 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 6,852 |
| 12 Feb 2024 | 10.95 | 11.05 | 10.50 | 10.50 | 10.50 | 36,302 |
| 09 Feb 2024 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 24,977 |
| 08 Feb 2024 | 10.80 | 11.35 | 10.35 | 10.95 | 10.95 | 31,227 |
| 07 Feb 2024 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | 4,498 |
| 06 Feb 2024 | 11.65 | 11.65 | 11.05 | 11.50 | 11.50 | 11,791 |
| 05 Feb 2024 | 11.65 | 11.65 | 11.00 | 11.30 | 11.30 | 4,358 |
| 02 Feb 2024 | 10.80 | 11.55 | 10.80 | 11.00 | 11.00 | 6,892 |
| 01 Feb 2024 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 17,728 |
| 31 Jan 2024 | 11.05 | 11.20 | 10.60 | 10.95 | 10.95 | 32,563 |
| 30 Jan 2024 | 11.00 | 11.70 | 11.00 | 11.20 | 11.20 | 36,749 |
| 29 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 23,782 |
| 26 Jan 2024 | 11.80 | 11.90 | 10.65 | 11.60 | 11.60 | 59,849 |
| 25 Jan 2024 | 12.60 | 12.60 | 11.05 | 11.95 | 11.95 | 45,905 |
| 24 Jan 2024 | 12.60 | 12.80 | 11.90 | 12.10 | 12.10 | 78,997 |
| 23 Jan 2024 | 12.75 | 12.80 | 12.05 | 12.70 | 12.70 | 42,979 |
| 22 Jan 2024 | 13.40 | 13.40 | 12.00 | 12.55 | 12.55 | 88,653 |
| 19 Jan 2024 | 12.00 | 13.10 | 11.70 | 12.70 | 12.70 | 290,763 |
| 18 Jan 2024 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 123,950 |
| 17 Jan 2024 | 10.80 | 11.25 | 10.80 | 11.15 | 11.15 | 23,694 |
| 16 Jan 2024 | 10.60 | 11.05 | 10.60 | 11.05 | 11.05 | 63,009 |
| 15 Jan 2024 | 10.85 | 10.95 | 10.75 | 10.80 | 10.80 | 37,886 |
| 12 Jan 2024 | 10.30 | 10.75 | 10.30 | 10.75 | 10.75 | 60,703 |
| 11 Jan 2024 | 10.50 | 10.55 | 10.15 | 10.15 | 10.15 | 85,879 |
| 10 Jan 2024 | 10.60 | 10.60 | 9.96 | 10.15 | 10.15 | 20,897 |
| 09 Jan 2024 | 10.80 | 10.80 | 9.68 | 9.68 | 9.68 | 47,118 |
| 08 Jan 2024 | 9.66 | 10.35 | 9.66 | 9.84 | 9.84 | 84,264 |
| 05 Jan 2024 | 9.50 | 9.86 | 9.50 | 9.60 | 9.60 | 24,259 |
| 04 Jan 2024 | 9.52 | 9.92 | 9.32 | 9.78 | 9.78 | 18,761 |
| 03 Jan 2024 | 9.60 | 9.76 | 9.60 | 9.60 | 9.60 | 16,285 |
| 02 Jan 2024 | 9.00 | 10.25 | 9.00 | 9.60 | 9.60 | 46,258 |
| 29 Dec 2023 | 9.36 | 9.42 | 9.20 | 9.30 | 9.30 | 46,332 |
| 28 Dec 2023 | 9.20 | 9.56 | 9.20 | 9.36 | 9.36 | 14,786 |
| 27 Dec 2023 | 9.86 | 9.86 | 9.54 | 9.56 | 9.56 | 44,617 |
| 22 Dec 2023 | 9.66 | 9.88 | 9.66 | 9.82 | 9.82 | 29,774 |
| 21 Dec 2023 | 9.78 | 9.98 | 9.78 | 9.90 | 9.90 | 14,504 |
| 20 Dec 2023 | 10.10 | 10.20 | 9.80 | 9.90 | 9.90 | 61,379 |
| 19 Dec 2023 | 9.92 | 10.15 | 9.92 | 10.10 | 10.10 | 46,347 |
| 18 Dec 2023 | 10.00 | 10.40 | 9.78 | 9.92 | 9.92 | 154,977 |
| 15 Dec 2023 | 9.60 | 9.96 | 9.20 | 9.62 | 9.62 | 175,356 |
| 14 Dec 2023 | 9.50 | 9.72 | 9.36 | 9.42 | 9.42 | 23,397 |
| 13 Dec 2023 | 9.70 | 9.88 | 9.12 | 9.50 | 9.50 | 90,318 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.