HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 7.24
-0.06 (-0.82%)
At close: Aug 1, 2025
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 7.80 | 7.80 | 7.24 | 7.24 | 7.24 | -0.82% | 631 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.14 | 7.30 | 7.30 | 1.11% | 2,737 |
| Jul 30, 2025 | 7.68 | 7.68 | 7.14 | 7.22 | 7.22 | -3.73% | 10,206 |
| Jul 29, 2025 | 7.12 | 7.66 | 7.12 | 7.50 | 7.50 | -1.32% | 38,104 |
| Jul 28, 2025 | 7.54 | 7.68 | 7.04 | 7.60 | 7.60 | 0.80% | 12,206 |
| Jul 25, 2025 | 7.22 | 7.78 | 7.22 | 7.54 | 7.54 | 0.53% | 32,796 |
| Jul 24, 2025 | 7.36 | 7.60 | 7.20 | 7.50 | 7.50 | 2.18% | 37,899 |
| Jul 23, 2025 | 7.06 | 7.34 | 7.06 | 7.34 | 7.34 | 4.26% | 14,079 |
| Jul 22, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | -3.56% | 3,568 |
| Jul 21, 2025 | 7.20 | 7.48 | 7.20 | 7.30 | 7.30 | -1.35% | 2,386 |
| Jul 18, 2025 | 7.24 | 7.42 | 7.00 | 7.40 | 7.40 | -1.07% | 5,916 |
| Jul 17, 2025 | 7.20 | 7.48 | 7.20 | 7.48 | 7.48 | 3.89% | 1,523 |
| Jul 16, 2025 | 7.14 | 7.20 | 7.00 | 7.20 | 7.20 | 0.84% | 18,888 |
| Jul 15, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.28% | 219 |
| Jul 14, 2025 | 8.30 | 8.30 | 7.10 | 7.16 | 7.16 | -5.79% | 11,384 |
| Jul 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 7.04% | 4,500 |
| Jul 10, 2025 | 7.04 | 7.12 | 7.00 | 7.10 | 7.10 | -1.66% | 48,515 |
| Jul 9, 2025 | 7.22 | 7.22 | 7.10 | 7.22 | 7.22 | 1.12% | 3,628 |
| Jul 8, 2025 | 7.12 | 7.48 | 7.12 | 7.14 | 7.14 | 0.56% | 13,468 |
| Jul 7, 2025 | 7.20 | 7.20 | 7.10 | 7.10 | 7.10 | -0.84% | 15,663 |
| Jul 4, 2025 | 7.30 | 7.30 | 7.08 | 7.16 | 7.16 | 1.42% | 15,142 |
| Jul 3, 2025 | 7.20 | 7.20 | 7.06 | 7.06 | 7.06 | -0.84% | 1,612 |
| Jul 2, 2025 | 7.20 | 7.20 | 7.02 | 7.12 | 7.12 | -0.28% | 20,201 |
| Jul 1, 2025 | 7.30 | 7.30 | 7.04 | 7.14 | 7.14 | -0.83% | 93,099 |
| Jun 30, 2025 | 6.90 | 7.20 | 6.90 | 7.20 | 7.20 | 3.45% | 40,214 |
| Jun 27, 2025 | 6.94 | 7.22 | 6.94 | 6.96 | 6.96 | 2.35% | 23,665 |
| Jun 26, 2025 | 7.00 | 7.00 | 6.72 | 6.80 | 6.80 | -1.16% | 22,365 |
| Jun 25, 2025 | 6.84 | 6.92 | 6.84 | 6.88 | 6.88 | -0.29% | 13,796 |
| Jun 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.43% | 4,900 |
| Jun 23, 2025 | 7.50 | 7.50 | 6.86 | 7.00 | 7.00 | 0.29% | 26,016 |
| Jun 20, 2025 | 7.00 | 7.16 | 6.98 | 6.98 | 6.98 | -2.79% | 7,364 |
| Jun 19, 2025 | 7.00 | 7.18 | 6.96 | 7.18 | 7.18 | 2.28% | 3,386 |
| Jun 18, 2025 | 6.82 | 7.42 | 6.82 | 7.02 | 7.02 | -2.50% | 37,571 |
| Jun 17, 2025 | 8.00 | 8.00 | 7.14 | 7.20 | 7.20 | - | 73,409 |
| Jun 16, 2025 | 7.04 | 7.34 | 7.04 | 7.20 | 7.20 | 0.28% | 52,538 |
| Jun 13, 2025 | 7.50 | 7.50 | 7.10 | 7.18 | 7.18 | 0.56% | 31,900 |
| Jun 12, 2025 | 7.02 | 7.30 | 7.02 | 7.14 | 7.14 | -0.28% | 21,995 |
| Jun 11, 2025 | 7.50 | 7.50 | 7.10 | 7.16 | 7.16 | -0.83% | 75,219 |
| Jun 10, 2025 | 6.66 | 7.54 | 6.66 | 7.22 | 7.22 | -3.48% | 39,428 |
| Jun 6, 2025 | 7.18 | 7.66 | 7.18 | 7.48 | 7.48 | 3.03% | 355,777 |
| Jun 5, 2025 | 7.30 | 7.30 | 6.78 | 7.26 | 7.26 | 2.54% | 145,297 |
| Jun 4, 2025 | 6.66 | 7.20 | 6.56 | 7.08 | 7.08 | 4.73% | 277,573 |
| Jun 3, 2025 | 6.62 | 6.78 | 6.62 | 6.76 | 6.76 | -0.88% | 144,607 |
| Jun 2, 2025 | 7.00 | 7.30 | 6.68 | 6.82 | 6.82 | -3.40% | 140,209 |
| May 30, 2025 | 7.78 | 7.78 | 7.02 | 7.06 | 7.06 | -3.29% | 146,933 |
| May 28, 2025 | 8.00 | 8.00 | 7.20 | 7.30 | 7.30 | -14.72% | 361,828 |
| May 27, 2025 | 8.30 | 8.56 | 8.24 | 8.56 | 8.56 | 4.65% | 262,906 |
| May 26, 2025 | 7.70 | 8.38 | 7.70 | 8.18 | 8.18 | 6.23% | 123,408 |
| May 23, 2025 | 7.78 | 7.78 | 7.36 | 7.70 | 7.70 | 3.77% | 132,534 |
| May 22, 2025 | 7.58 | 7.70 | 7.42 | 7.42 | 7.42 | -1.59% | 51,716 |