HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 7.48
+0.02 (0.27%)
At close: Aug 26, 2025
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 7.50 | 7.50 | 7.10 | 7.36 | 7.36 | 0.55% | 112,164 |
| Aug 27, 2025 | 7.52 | 7.52 | 7.10 | 7.32 | 7.32 | -2.14% | 135,131 |
| Aug 26, 2025 | 7.52 | 7.52 | 7.38 | 7.48 | 7.48 | 0.27% | 33,974 |
| Aug 25, 2025 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 1.08% | 45,597 |
| Aug 22, 2025 | 7.46 | 7.58 | 7.38 | 7.38 | 7.38 | -1.60% | 69,987 |
| Aug 21, 2025 | 7.44 | 7.62 | 7.34 | 7.50 | 7.50 | -0.27% | 50,867 |
| Aug 20, 2025 | 7.30 | 7.68 | 7.30 | 7.52 | 7.52 | 0.80% | 98,813 |
| Aug 19, 2025 | 7.50 | 7.58 | 7.32 | 7.46 | 7.46 | - | 77,130 |
| Aug 18, 2025 | 7.32 | 7.52 | 7.32 | 7.46 | 7.46 | -0.53% | 70,204 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.24 | 7.50 | 7.50 | 0.27% | 68,071 |
| Aug 14, 2025 | 7.02 | 7.50 | 7.02 | 7.48 | 7.48 | 0.54% | 27,994 |
| Aug 13, 2025 | 7.22 | 7.44 | 7.22 | 7.44 | 7.44 | 0.54% | 98,124 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.14 | 7.40 | 7.40 | - | 79,340 |
| Aug 11, 2025 | 7.00 | 7.98 | 7.00 | 7.40 | 7.40 | 4.52% | 68,288 |
| Aug 8, 2025 | 6.98 | 7.24 | 6.86 | 7.08 | 7.08 | -3.80% | 66,808 |
| Aug 7, 2025 | 7.42 | 7.42 | 6.90 | 7.36 | 7.36 | -0.81% | 54,338 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.42 | 7.42 | 7.42 | -0.80% | 8,321 |
| Aug 5, 2025 | 7.36 | 7.48 | 6.82 | 7.48 | 7.48 | 4.18% | 8,078 |
| Aug 4, 2025 | 7.02 | 7.28 | 6.76 | 7.18 | 7.18 | -0.83% | 1,412 |
| 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 |