HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 10.75
+0.40 (3.86%)
At close: Jan 30, 2026
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 10.70 | 11.10 | 10.35 | 10.50 | 10.50 | -2.33% | 173,566 |
| Jan 30, 2026 | 10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 3.86% | 363,102 |
| Jan 29, 2026 | 10.75 | 11.20 | 10.30 | 10.35 | 10.35 | -4.17% | 317,232 |
| Jan 28, 2026 | 11.50 | 11.70 | 10.75 | 10.80 | 10.80 | -6.09% | 530,657 |
| Jan 27, 2026 | 12.00 | 12.00 | 10.80 | 11.50 | 11.50 | -2.95% | 455,390 |
| Jan 26, 2026 | 11.30 | 12.15 | 11.10 | 11.85 | 11.85 | 17.33% | 1,291,607 |
| Jan 23, 2026 | 9.30 | 10.10 | 9.00 | 10.10 | 10.10 | 13.48% | 1,063,302 |
| Jan 22, 2026 | 8.80 | 10.00 | 8.40 | 8.90 | 8.90 | 5.95% | 582,119 |
| Jan 21, 2026 | 7.50 | 8.40 | 7.50 | 8.40 | 8.40 | 16.67% | 418,175 |
| Jan 20, 2026 | 6.98 | 7.38 | 6.70 | 7.20 | 7.20 | 3.15% | 192,928 |
| Jan 19, 2026 | 6.20 | 7.12 | 6.10 | 6.98 | 6.98 | 8.39% | 721,490 |
| Jan 16, 2026 | 5.70 | 6.44 | 5.70 | 6.44 | 6.44 | 12.20% | 490,748 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | -0.69% | 23,343 |
| Jan 14, 2026 | 5.74 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 26,397 |
| Jan 13, 2026 | 5.72 | 5.86 | 5.72 | 5.72 | 5.72 | -1.04% | 7,832 |
| Jan 12, 2026 | 5.98 | 5.98 | 5.76 | 5.78 | 5.78 | -3.34% | 67,162 |
| Jan 9, 2026 | 5.56 | 5.98 | 5.56 | 5.98 | 5.98 | 0.67% | 58,948 |
| Jan 8, 2026 | 5.86 | 6.10 | 5.74 | 5.94 | 5.94 | -1.00% | 113,676 |
| Jan 7, 2026 | 5.80 | 6.04 | 5.80 | 6.00 | 6.00 | 1.69% | 84,074 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.68% | 10,591 |
| Jan 5, 2026 | 5.90 | 5.96 | 5.74 | 5.86 | 5.86 | -1.35% | 21,727 |
| Jan 2, 2026 | 5.66 | 6.06 | 5.66 | 5.94 | 5.94 | 5.32% | 177,367 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | - | 79,988 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.58 | 5.64 | 5.64 | -0.70% | 49,151 |
| Dec 23, 2025 | 5.60 | 5.70 | 5.54 | 5.68 | 5.68 | 1.43% | 100,269 |
| Dec 22, 2025 | 5.48 | 5.74 | 5.48 | 5.60 | 5.60 | 0.72% | 126,007 |
| Dec 19, 2025 | 5.50 | 5.66 | 5.50 | 5.56 | 5.56 | 0.36% | 124,120 |
| Dec 18, 2025 | 5.50 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 100,034 |
| Dec 17, 2025 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | -1.79% | 91,055 |
| Dec 16, 2025 | 5.60 | 5.76 | 5.58 | 5.60 | 5.60 | 0.36% | 46,558 |
| Dec 15, 2025 | 5.50 | 5.60 | 5.48 | 5.58 | 5.58 | 1.09% | 13,144 |
| Dec 12, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -0.72% | 19,009 |
| Dec 11, 2025 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | - | 72,540 |
| Dec 10, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | -1.77% | 12,585 |
| Dec 9, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 0.35% | 23,204 |
| Dec 8, 2025 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 1.08% | 56,805 |
| Dec 5, 2025 | 5.58 | 5.62 | 5.54 | 5.58 | 5.58 | -0.71% | 51,212 |
| Dec 4, 2025 | 5.54 | 5.68 | 5.52 | 5.62 | 5.62 | - | 45,305 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.54 | 5.62 | 5.62 | -0.71% | 119,974 |
| Dec 2, 2025 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | -1.05% | 28,791 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.70 | 5.72 | 5.72 | -2.05% | 21,665 |
| Nov 28, 2025 | 5.88 | 5.88 | 5.62 | 5.84 | 5.84 | -0.68% | 99,784 |
| Nov 27, 2025 | 5.64 | 5.88 | 5.50 | 5.88 | 5.88 | 4.26% | 149,447 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.62 | 5.64 | 5.64 | -2.76% | 4,596 |
| Nov 25, 2025 | 5.82 | 5.88 | 5.60 | 5.80 | 5.80 | -1.69% | 214,947 |
| Nov 24, 2025 | 5.64 | 5.90 | 5.60 | 5.90 | 5.90 | 4.24% | 243,521 |
| Nov 21, 2025 | 6.76 | 6.76 | 5.44 | 5.66 | 5.66 | -16.52% | 1,035,520 |
| Nov 20, 2025 | 6.12 | 6.80 | 6.12 | 6.78 | 6.78 | 5.61% | 16,053 |
| Nov 19, 2025 | 6.26 | 6.42 | 6.26 | 6.42 | 6.42 | 2.56% | 17,476 |
| Nov 18, 2025 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | -1.57% | 8,066 |