STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Disney's surprise streaming entertainment profit offset by weaker TV business

Havyard Group ASA (1H2.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.3030

-0.0070

(-2.26%)

As of 05:00PM CEST. Market open.

Time Period:

May 07, 2023 - May 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3000	0.3090	0.2950	0.3030	0.3030	1,000
May 06, 2024	0.3000	0.3100	0.2960	0.3100	0.3100	-
May 03, 2024	0.3080	0.3080	0.2990	0.3010	0.3010	-
May 02, 2024	0.2990	0.3090	0.2900	0.3070	0.3070	-
Apr 30, 2024	0.2990	0.2990	0.2890	0.2980	0.2980	-
Apr 29, 2024	0.2960	0.3000	0.2810	0.3000	0.3000	-
Apr 26, 2024	0.2780	0.2960	0.2730	0.2960	0.2960	-
Apr 25, 2024	0.2800	0.2800	0.2740	0.2780	0.2780	-
Apr 24, 2024	0.2790	0.2810	0.2710	0.2800	0.2800	-
Apr 23, 2024	0.2730	0.2790	0.2710	0.2790	0.2790	-
Apr 22, 2024	0.2680	0.2730	0.2680	0.2720	0.2720	-
Apr 19, 2024	0.2600	0.2740	0.2600	0.2680	0.2680	-
Apr 18, 2024	0.2610	0.2750	0.2600	0.2600	0.2600	-
Apr 17, 2024	0.2630	0.2680	0.2600	0.2610	0.2610	-
Apr 16, 2024	0.2890	0.2890	0.2630	0.2630	0.2630	-
Apr 16, 2024	0.2 Dividend
Apr 15, 2024	0.2980	0.2980	0.2890	0.2890	0.0890	-
Apr 12, 2024	0.2960	0.3030	0.2920	0.2980	0.0918	-
Apr 11, 2024	0.2930	0.3030	0.2930	0.2960	0.0912	-
Apr 10, 2024	0.2940	0.3020	0.2900	0.2930	0.0902	-
Apr 09, 2024	0.2940	0.3030	0.2920	0.2940	0.0905	-
Apr 08, 2024	0.2990	0.2990	0.2940	0.2940	0.0905	-
Apr 05, 2024	0.2960	0.3060	0.2880	0.3000	0.0924	-
Apr 04, 2024	0.2960	0.2970	0.2920	0.2960	0.0912	-
Apr 03, 2024	0.2990	0.2990	0.2880	0.2960	0.0912	-
Apr 02, 2024	0.2980	0.2990	0.2910	0.2990	0.0921	-
Mar 28, 2024	0.2900	0.2990	0.2900	0.2980	0.0918	-
Mar 27, 2024	0.2910	0.2990	0.2900	0.2990	0.0921	-
Mar 26, 2024	0.2850	0.2940	0.2800	0.2910	0.0896	-
Mar 25, 2024	0.2880	0.2910	0.2740	0.2850	0.0878	-
Mar 22, 2024	0.2930	0.3010	0.2880	0.2880	0.0887	-
Mar 21, 2024	0.3020	0.3020	0.2930	0.2940	0.0905	-
Mar 20, 2024	0.3000	0.3020	0.2910	0.3020	0.0930	-
Mar 19, 2024	0.2920	0.3060	0.2920	0.2990	0.0921	-
Mar 18, 2024	0.2980	0.3040	0.2840	0.2930	0.0902	-
Mar 15, 2024	0.3030	0.3030	0.2780	0.2980	0.0918	-
Mar 14, 2024	0.2960	0.3070	0.2830	0.3040	0.0936	-
Mar 13, 2024	0.2780	0.3100	0.2780	0.2960	0.0912	-
Mar 12, 2024	0.2620	0.2850	0.2560	0.2780	0.0856	-
Mar 11, 2024	0.2670	0.2700	0.2590	0.2620	0.0807	-
Mar 08, 2024	0.2690	0.2690	0.2630	0.2680	0.0825	-
Mar 07, 2024	0.2540	0.2690	0.2540	0.2690	0.0828	-
Mar 06, 2024	0.2520	0.2760	0.2520	0.2540	0.0782	-
Mar 05, 2024	0.2530	0.2590	0.2520	0.2520	0.0776	-
Mar 04, 2024	0.2710	0.2710	0.2530	0.2530	0.0779	-
Mar 01, 2024	0.2710	0.2850	0.2710	0.2850	0.0878	-
Feb 29, 2024	0.2740	0.2780	0.2720	0.2720	0.0838	-
Feb 28, 2024	0.2800	0.2900	0.2740	0.2740	0.0844	-
Feb 27, 2024	0.2800	0.2810	0.2690	0.2800	0.0862	-
Feb 26, 2024	0.2800	0.2840	0.2720	0.2800	0.0862	-
Feb 23, 2024	0.2810	0.2830	0.2640	0.2800	0.0862	-
Feb 22, 2024	0.2750	0.2930	0.2740	0.2810	0.0865	-
Feb 21, 2024	0.2760	0.2760	0.2660	0.2740	0.0844	-
Feb 20, 2024	0.2560	0.2760	0.2560	0.2750	0.0847	-
Feb 19, 2024	0.2470	0.2680	0.2370	0.2560	0.0788	-
Feb 16, 2024	0.2600	0.2600	0.2470	0.2470	0.0761	-
Feb 15, 2024	0.2640	0.2680	0.2520	0.2600	0.0801	-
Feb 14, 2024	0.2600	0.2680	0.2600	0.2640	0.0813	-
Feb 13, 2024	0.2740	0.2740	0.2570	0.2600	0.0801	-
Feb 12, 2024	0.2710	0.2750	0.2690	0.2740	0.0844	-
Feb 09, 2024	0.2710	0.2710	0.2660	0.2710	0.0835	-
Feb 08, 2024	0.2690	0.2720	0.2670	0.2720	0.0838	-
Feb 07, 2024	0.2810	0.2810	0.2670	0.2700	0.0831	-
Feb 06, 2024	0.2800	0.2800	0.2730	0.2800	0.0862	-
Feb 05, 2024	0.2820	0.2820	0.2730	0.2800	0.0862	-
Feb 02, 2024	0.2860	0.2860	0.2770	0.2820	0.0868	-
Feb 01, 2024	0.2850	0.2860	0.2790	0.2860	0.0881	-
Jan 31, 2024	0.2860	0.2860	0.2800	0.2860	0.0881	-
Jan 30, 2024	0.2880	0.2880	0.2730	0.2860	0.0881	-
Jan 29, 2024	0.2820	0.2880	0.2800	0.2880	0.0887	-
Jan 26, 2024	0.2820	0.2820	0.2770	0.2810	0.0865	-
Jan 25, 2024	0.2750	0.2820	0.2590	0.2820	0.0868	-
Jan 24, 2024	0.2740	0.2750	0.2640	0.2750	0.0847	-
Jan 23, 2024	0.2710	0.2740	0.2540	0.2540	0.0782	-
Jan 22, 2024	0.2750	0.2750	0.2700	0.2710	0.0835	-
Jan 19, 2024	0.2740	0.2740	0.2740	0.2740	0.0844	-
Jan 18, 2024	0.2790	0.2790	0.2730	0.2740	0.0844	-
Jan 17, 2024	0.2740	0.2790	0.2730	0.2780	0.0856	-
Jan 16, 2024	0.2770	0.2860	0.2740	0.2740	0.0844	-
Jan 15, 2024	0.2700	0.2780	0.2700	0.2770	0.0853	-
Jan 12, 2024	0.2740	0.2740	0.2700	0.2700	0.0831	-
Jan 11, 2024	0.2700	0.2730	0.2690	0.2730	0.0841	-
Jan 10, 2024	0.2750	0.2750	0.2690	0.2700	0.0831	-
Jan 09, 2024	0.2770	0.2770	0.2690	0.2750	0.0847	-
Jan 08, 2024	0.2700	0.2820	0.2700	0.2760	0.0850	-
Jan 05, 2024	0.2830	0.2830	0.2710	0.2710	0.0835	-
Jan 04, 2024	0.2750	0.2840	0.2750	0.2820	0.0868	-
Jan 03, 2024	0.2680	0.2770	0.2680	0.2750	0.0847	-
Jan 02, 2024	0.2780	0.2780	0.2650	0.2680	0.0825	-
Dec 29, 2023	0.2670	0.2830	0.2670	0.2780	0.0856	-
Dec 28, 2023	0.2810	0.2810	0.2670	0.2670	0.0822	-
Dec 27, 2023	0.2880	0.2880	0.2670	0.2800	0.0862	-
Dec 22, 2023	0.2740	0.2880	0.2740	0.2870	0.0884	-
Dec 21, 2023	0.2770	0.2900	0.2690	0.2740	0.0844	-
Dec 20, 2023	0.2880	0.2880	0.2740	0.2770	0.0853	-
Dec 19, 2023	0.2660	0.2880	0.2660	0.2880	0.0887	-
Dec 18, 2023	0.2970	0.2970	0.2660	0.2660	0.0819	-
Dec 15, 2023	0.2810	0.2980	0.2800	0.2980	0.0918	-
Dec 14, 2023	0.2730	0.2870	0.2730	0.2800	0.0862	-
Dec 13, 2023	0.2920	0.2920	0.2710	0.2720	0.0838	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,318.78+59.31(+0.27%)

S&P 5005,194.29+13.55(+0.26%)

DOW38,931.86+79.59(+0.20%)

CAD/USD0.7300-0.0021(-0.29%)

CRUDE OIL78.25-0.23(-0.29%)

Bitcoin CAD87,448.57+696.97(+0.80%)

STOCKS TRADE HIGHER; DISNEY SINKS AFTER EARNINGS

Havyard Group ASA (1H2.BE)

S&P/TSX
22,318.78
+59.31(+0.27%)

S&P 500
5,194.29
+13.55(+0.26%)

DOW
38,931.86
+79.59(+0.20%)

CAD/USD
0.7300
-0.0021(-0.29%)

CRUDE OIL
78.25
-0.23(-0.29%)

Bitcoin CAD
87,448.57
+696.97(+0.80%)