HAV Group ASA (HAV.OL)
Oslo - Oslo Delayed Price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time Period:
May 24, 2023 - May 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 23, 2024 | 10.50 | 10.75 | 10.45 | 10.50 | 10.50 | 44,527 |
| May 22, 2024 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | 18,132 |
| May 21, 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 12,968 |
| May 16, 2024 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | 10,491 |
| May 15, 2024 | 10.80 | 10.80 | 10.35 | 10.65 | 10.65 | 6,549 |
| May 14, 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 29,424 |
| May 13, 2024 | 10.20 | 11.25 | 10.20 | 10.80 | 10.80 | 105,997 |
| May 10, 2024 | 9.90 | 10.00 | 9.66 | 10.00 | 10.00 | 19,532 |
| May 08, 2024 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | 35,077 |
| May 07, 2024 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | 37,196 |
| May 06, 2024 | 9.60 | 10.10 | 9.60 | 9.76 | 9.76 | 176,573 |
| May 03, 2024 | 8.94 | 9.16 | 8.94 | 8.98 | 8.98 | 19,939 |
| May 02, 2024 | 9.36 | 9.36 | 8.94 | 8.96 | 8.96 | 25,714 |
| Apr 30, 2024 | 9.00 | 9.06 | 8.90 | 8.94 | 8.94 | 16,198 |
| Apr 29, 2024 | 9.14 | 9.14 | 9.02 | 9.06 | 9.06 | 5,280 |
| Apr 26, 2024 | 8.92 | 9.16 | 8.92 | 9.02 | 9.02 | 9,324 |
| Apr 25, 2024 | 9.02 | 9.30 | 8.92 | 8.92 | 8.92 | 9,556 |
| Apr 24, 2024 | 9.36 | 9.36 | 8.90 | 9.10 | 9.10 | 27,084 |
| Apr 23, 2024 | 8.90 | 9.38 | 8.74 | 9.38 | 9.38 | 66,523 |
| Apr 22, 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 32,910 |
| Apr 19, 2024 | 8.98 | 8.98 | 8.64 | 8.80 | 8.80 | 32,805 |
| Apr 18, 2024 | 8.98 | 9.00 | 8.60 | 9.00 | 9.00 | 282,030 |
| Apr 17, 2024 | 9.12 | 9.20 | 8.90 | 9.20 | 9.20 | 66,473 |
| Apr 16, 2024 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 14,744 |
| Apr 15, 2024 | 9.20 | 9.20 | 8.96 | 9.08 | 9.08 | 44,534 |
| Apr 12, 2024 | 9.10 | 9.32 | 9.10 | 9.20 | 9.20 | 13,601 |
| Apr 11, 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8,397 |
| Apr 10, 2024 | 9.70 | 9.70 | 9.12 | 9.20 | 9.20 | 34,634 |
| Apr 09, 2024 | 9.32 | 9.36 | 9.26 | 9.36 | 9.36 | 12,115 |
| Apr 08, 2024 | 9.40 | 9.40 | 9.16 | 9.26 | 9.26 | 39,423 |
| Apr 05, 2024 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 23,584 |
| Apr 04, 2024 | 9.40 | 9.50 | 9.28 | 9.40 | 9.40 | 14,217 |
| Apr 03, 2024 | 9.12 | 9.50 | 9.12 | 9.36 | 9.36 | 46,121 |
| Apr 02, 2024 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 50,396 |
| Mar 27, 2024 | 9.30 | 9.42 | 9.28 | 9.42 | 9.42 | 14,464 |
| Mar 26, 2024 | 9.34 | 9.56 | 9.20 | 9.30 | 9.30 | 65,420 |
| Mar 25, 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 32,188 |
| Mar 22, 2024 | 9.50 | 9.66 | 9.46 | 9.50 | 9.50 | 42,616 |
| Mar 21, 2024 | 9.88 | 9.88 | 9.48 | 9.50 | 9.50 | 33,945 |
| Mar 20, 2024 | 9.60 | 9.78 | 9.50 | 9.60 | 9.60 | 90,817 |
| Mar 19, 2024 | 9.70 | 10.05 | 9.34 | 9.50 | 9.50 | 62,848 |
| Mar 18, 2024 | 9.80 | 10.00 | 9.66 | 9.78 | 9.78 | 19,660 |
| Mar 15, 2024 | 10.00 | 10.00 | 9.00 | 9.66 | 9.66 | 171,132 |
| Mar 14, 2024 | 11.45 | 11.45 | 10.80 | 10.80 | 10.80 | 19,760 |
| Mar 13, 2024 | 10.50 | 11.25 | 10.20 | 11.25 | 11.25 | 21,929 |
| Mar 12, 2024 | 11.10 | 11.40 | 10.90 | 11.10 | 11.10 | 16,301 |
| Mar 11, 2024 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | 6,444 |
| Mar 08, 2024 | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | 57,121 |
| Mar 07, 2024 | 11.05 | 11.50 | 11.05 | 11.10 | 11.10 | 29,885 |
| Mar 06, 2024 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | 23,433 |
| Mar 05, 2024 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | 18,219 |
| Mar 04, 2024 | 11.05 | 11.80 | 11.05 | 11.55 | 11.55 | 14,252 |
| Mar 01, 2024 | 10.95 | 11.90 | 10.95 | 11.15 | 11.15 | 112,123 |
| Feb 29, 2024 | 11.05 | 11.50 | 10.95 | 11.00 | 11.00 | 15,281 |
| Feb 28, 2024 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 31,128 |
| Feb 27, 2024 | 11.30 | 11.65 | 11.20 | 11.45 | 11.45 | 19,118 |
| Feb 26, 2024 | 11.20 | 11.65 | 11.15 | 11.35 | 11.35 | 14,846 |
| Feb 23, 2024 | 11.30 | 11.45 | 11.05 | 11.20 | 11.20 | 30,927 |
| Feb 22, 2024 | 11.60 | 11.85 | 11.45 | 11.45 | 11.45 | 29,316 |
| Feb 21, 2024 | 10.95 | 11.95 | 10.95 | 11.40 | 11.40 | 42,754 |
| Feb 20, 2024 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | 48,127 |
| Feb 19, 2024 | 11.95 | 11.95 | 11.05 | 11.40 | 11.40 | 34,602 |
| Feb 16, 2024 | 11.20 | 12.00 | 10.65 | 12.00 | 12.00 | 15,784 |
| Feb 15, 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 40,362 |
| Feb 14, 2024 | 11.05 | 11.25 | 10.85 | 10.85 | 10.85 | 19,461 |
| Feb 13, 2024 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 6,852 |
| Feb 12, 2024 | 10.95 | 11.05 | 10.50 | 10.50 | 10.50 | 36,302 |
| Feb 09, 2024 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 24,977 |
| Feb 08, 2024 | 10.80 | 11.35 | 10.35 | 10.95 | 10.95 | 31,227 |
| Feb 07, 2024 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | 4,498 |
| Feb 06, 2024 | 11.65 | 11.65 | 11.05 | 11.50 | 11.50 | 11,791 |
| Feb 05, 2024 | 11.65 | 11.65 | 11.00 | 11.30 | 11.30 | 4,358 |
| Feb 02, 2024 | 10.80 | 11.55 | 10.80 | 11.00 | 11.00 | 6,892 |
| Feb 01, 2024 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 17,728 |
| Jan 31, 2024 | 11.05 | 11.20 | 10.60 | 10.95 | 10.95 | 32,563 |
| Jan 30, 2024 | 11.00 | 11.70 | 11.00 | 11.20 | 11.20 | 36,749 |
| Jan 29, 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 23,782 |
| Jan 26, 2024 | 11.80 | 11.90 | 10.65 | 11.60 | 11.60 | 59,849 |
| Jan 25, 2024 | 12.60 | 12.60 | 11.05 | 11.95 | 11.95 | 45,905 |
| Jan 24, 2024 | 12.60 | 12.80 | 11.90 | 12.10 | 12.10 | 78,997 |
| Jan 23, 2024 | 12.75 | 12.80 | 12.05 | 12.70 | 12.70 | 42,979 |
| Jan 22, 2024 | 13.40 | 13.40 | 12.00 | 12.55 | 12.55 | 88,653 |
| Jan 19, 2024 | 12.00 | 13.10 | 11.70 | 12.70 | 12.70 | 290,763 |
| Jan 18, 2024 | 11.20 | 11.60 | 11.20 | 11.40 | 11.40 | 123,950 |
| Jan 17, 2024 | 10.80 | 11.25 | 10.80 | 11.15 | 11.15 | 23,694 |
| Jan 16, 2024 | 10.60 | 11.05 | 10.60 | 11.05 | 11.05 | 63,009 |
| Jan 15, 2024 | 10.85 | 10.95 | 10.75 | 10.80 | 10.80 | 37,886 |
| Jan 12, 2024 | 10.30 | 10.75 | 10.30 | 10.75 | 10.75 | 60,703 |
| Jan 11, 2024 | 10.50 | 10.55 | 10.15 | 10.15 | 10.15 | 85,879 |
| Jan 10, 2024 | 10.60 | 10.60 | 9.96 | 10.15 | 10.15 | 20,897 |
| Jan 09, 2024 | 10.80 | 10.80 | 9.68 | 9.68 | 9.68 | 47,118 |
| Jan 08, 2024 | 9.66 | 10.35 | 9.66 | 9.84 | 9.84 | 84,264 |
| Jan 05, 2024 | 9.50 | 9.86 | 9.50 | 9.60 | 9.60 | 24,259 |
| Jan 04, 2024 | 9.52 | 9.92 | 9.32 | 9.78 | 9.78 | 18,761 |
| Jan 03, 2024 | 9.60 | 9.76 | 9.60 | 9.60 | 9.60 | 16,285 |
| Jan 02, 2024 | 9.00 | 10.25 | 9.00 | 9.60 | 9.60 | 46,258 |
| Dec 29, 2023 | 9.36 | 9.42 | 9.20 | 9.30 | 9.30 | 46,332 |
| Dec 28, 2023 | 9.20 | 9.56 | 9.20 | 9.36 | 9.36 | 14,786 |
| Dec 27, 2023 | 9.86 | 9.86 | 9.54 | 9.56 | 9.56 | 44,617 |
| Dec 22, 2023 | 9.66 | 9.88 | 9.66 | 9.82 | 9.82 | 29,774 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.