HAV Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.88	0.88	0.88	0.88	0.88	-3.74%	-
Jan 29, 2026	0.91	0.91	0.91	0.91	0.91	-4.41%	-
Jan 28, 2026	0.95	0.95	0.95	0.95	0.95	-3.64%	-
Jan 27, 2026	0.99	0.99	0.99	0.99	0.99	24.43%	-
Jan 26, 2026	0.79	0.79	0.79	0.79	0.79	7.59%	-
Jan 23, 2026	0.74	0.74	0.74	0.74	0.74	9.50%	-
Jan 22, 2026	0.67	0.67	0.67	0.67	0.67	15.41%	-
Jan 21, 2026	0.58	0.58	0.58	0.58	0.58	3.91%	-
Jan 20, 2026	0.56	0.56	0.56	0.56	0.56	14.69%	-
Jan 19, 2026	0.49	0.49	0.49	0.49	0.49	9.13%	-
Jan 16, 2026	0.45	0.45	0.45	0.45	0.45	-0.88%	-
Jan 15, 2026	0.45	0.45	0.45	0.45	0.45	0.22%	-
Jan 14, 2026	0.45	0.45	0.45	0.45	0.45	-13.74%	-
Jan 13, 2026	0.46	0.52	0.46	0.52	0.52	12.93%	6
Jan 12, 2026	0.46	0.46	0.46	0.46	0.46	0.43%	-
Jan 9, 2026	0.46	0.46	0.46	0.46	0.46	-13.48%	-
Jan 8, 2026	0.47	0.53	0.47	0.53	0.53	16.34%	1
Jan 7, 2026	0.46	0.46	0.46	0.46	0.46	0.66%	-
Jan 6, 2026	0.46	0.46	0.46	0.46	0.46	-0.44%	-
Jan 5, 2026	0.46	0.46	0.46	0.46	0.46	2.23%	-
Jan 2, 2026	0.45	0.45	0.45	0.45	0.45	-9.49%	-
Dec 30, 2025	0.44	0.50	0.44	0.50	0.50	12.50%	955
Dec 29, 2025	0.44	0.44	0.44	0.44	0.44	2.33%	-
Dec 23, 2025	0.43	0.43	0.43	0.43	0.43	-12.60%	-
Dec 22, 2025	0.43	0.49	0.43	0.49	0.49	16.04%	1,482
Dec 19, 2025	0.42	0.42	0.42	0.42	0.42	1.44%	-
Dec 18, 2025	0.42	0.42	0.42	0.42	0.42	-6.70%	-
Dec 17, 2025	0.45	0.45	0.45	0.45	0.45	1.36%	-
Dec 16, 2025	0.44	0.44	0.44	0.44	0.44	-0.67%	-
Dec 15, 2025	0.45	0.45	0.45	0.45	0.45	4.22%	-
Dec 12, 2025	0.43	0.43	0.43	0.43	0.43	-4.90%	-
Dec 11, 2025	0.45	0.45	0.45	0.45	0.45	-1.10%	-
Dec 10, 2025	0.45	0.45	0.45	0.45	0.45	0.67%	-
Dec 9, 2025	0.45	0.45	0.45	0.45	0.45	0.22%	-
Dec 8, 2025	0.45	0.45	0.45	0.45	0.45	-0.44%	-
Dec 5, 2025	0.45	0.45	0.45	0.45	0.45	-1.53%	-
Dec 4, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Dec 3, 2025	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Dec 2, 2025	0.46	0.46	0.46	0.46	0.46	0.22%	-
Dec 1, 2025	0.46	0.46	0.46	0.46	0.46	0.43%	-
Nov 28, 2025	0.46	0.46	0.46	0.46	0.46	0.44%	-
Nov 27, 2025	0.46	0.46	0.46	0.46	0.46	-1.51%	-
Nov 26, 2025	0.47	0.47	0.47	0.47	0.47	0.22%	-
Nov 25, 2025	0.46	0.46	0.46	0.46	0.46	0.65%	-
Nov 24, 2025	0.46	0.46	0.46	0.46	0.46	-11.35%	-
Nov 21, 2025	0.52	0.52	0.52	0.52	0.52	-0.76%	-
Nov 20, 2025	0.52	0.52	0.52	0.52	0.52	3.56%	-
Nov 19, 2025	0.51	0.51	0.51	0.51	0.51	-2.32%	-
Nov 18, 2025	0.52	0.52	0.52	0.52	0.52	3.19%	-
Nov 17, 2025	0.50	0.50	0.50	0.50	0.50	-0.79%	-