HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 13.70
-0.10 (-0.72%)
At close: Sep 2, 2026
HAV Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 13.60 | 13.80 | 13.20 | 13.80 | 13.80 | 1.85% | 23,366 |
| Aug 31, 2026 | 13.80 | 14.00 | 13.55 | 13.55 | 13.55 | 0.37% | 28,871 |
| Aug 28, 2026 | 14.00 | 14.00 | 13.15 | 13.50 | 13.50 | -1.10% | 76,152 |
| Aug 27, 2026 | 13.80 | 13.80 | 13.20 | 13.65 | 13.65 | -0.73% | 199,310 |
| Aug 26, 2026 | 13.30 | 13.75 | 13.30 | 13.75 | 13.75 | 1.10% | 34,901 |
| Aug 25, 2026 | 13.85 | 13.85 | 13.50 | 13.60 | 13.60 | -1.81% | 27,962 |
| Aug 24, 2026 | 13.00 | 14.00 | 13.00 | 13.85 | 13.85 | 0.36% | 36,256 |
| Aug 21, 2026 | 13.25 | 14.00 | 12.90 | 13.80 | 13.80 | 2.99% | 107,610 |
| Aug 20, 2026 | 13.65 | 13.65 | 13.25 | 13.40 | 13.40 | - | 30,873 |
| Aug 19, 2026 | 13.55 | 14.15 | 13.30 | 13.40 | 13.40 | -2.55% | 33,954 |
| Aug 18, 2026 | 14.10 | 14.10 | 13.75 | 13.75 | 13.75 | -3.17% | 14,577 |
| Aug 17, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | 0.35% | 25,773 |
| Aug 14, 2026 | 14.25 | 14.40 | 14.10 | 14.15 | 14.15 | 1.07% | 42,643 |
| Aug 13, 2026 | 13.85 | 14.35 | 13.75 | 14.00 | 14.00 | -1.41% | 48,001 |
| Aug 12, 2026 | 14.10 | 14.80 | 14.00 | 14.20 | 14.20 | -1.39% | 93,615 |
| Aug 11, 2026 | 14.20 | 14.75 | 14.15 | 14.40 | 14.40 | 2.13% | 55,326 |
| Aug 10, 2026 | 14.15 | 14.30 | 14.10 | 14.10 | 14.10 | -2.08% | 15,380 |
| Aug 7, 2026 | 14.20 | 14.45 | 14.20 | 14.40 | 14.40 | -1.71% | 11,068 |
| Aug 6, 2026 | 14.05 | 15.40 | 14.00 | 14.65 | 14.65 | 4.64% | 45,999 |
| Aug 5, 2026 | 13.80 | 14.00 | 13.60 | 14.00 | 14.00 | 1.45% | 15,710 |
| Aug 4, 2026 | 13.55 | 14.50 | 13.55 | 13.80 | 13.80 | -0.36% | 52,018 |
| Aug 3, 2026 | 13.80 | 13.85 | 13.50 | 13.85 | 13.85 | 1.09% | 17,036 |
| Jul 31, 2026 | 13.60 | 13.80 | 13.55 | 13.70 | 13.70 | 0.74% | 16,412 |
| Jul 30, 2026 | 13.50 | 13.90 | 13.50 | 13.60 | 13.60 | -1.09% | 16,395 |
| Jul 29, 2026 | 13.95 | 13.95 | 13.35 | 13.75 | 13.75 | -1.43% | 10,313 |
| Jul 28, 2026 | 13.45 | 13.95 | 13.45 | 13.95 | 13.95 | 1.09% | 32,687 |
| Jul 27, 2026 | 14.00 | 14.00 | 13.45 | 13.80 | 13.80 | 0.36% | 25,079 |
| Jul 24, 2026 | 13.80 | 13.95 | 13.45 | 13.75 | 13.75 | -0.36% | 42,772 |
| Jul 23, 2026 | 13.55 | 13.80 | 13.55 | 13.80 | 13.80 | 1.47% | 3,310 |
| Jul 22, 2026 | 14.10 | 14.10 | 13.55 | 13.60 | 13.60 | -1.45% | 7,319 |
| Jul 21, 2026 | 13.00 | 13.80 | 13.00 | 13.80 | 13.80 | 2.22% | 19,400 |
| Jul 20, 2026 | 14.45 | 14.45 | 13.10 | 13.50 | 13.50 | 0.37% | 17,407 |
| Jul 17, 2026 | 13.70 | 13.70 | 13.25 | 13.45 | 13.45 | -1.82% | 5,314 |
| Jul 16, 2026 | 13.50 | 13.70 | 13.20 | 13.70 | 13.70 | -1.08% | 33,274 |
| Jul 15, 2026 | 13.50 | 13.85 | 13.45 | 13.85 | 13.85 | 2.59% | 44,018 |
| Jul 14, 2026 | 13.80 | 13.85 | 13.30 | 13.50 | 13.50 | -2.88% | 34,753 |
| Jul 13, 2026 | 13.80 | 13.90 | 13.50 | 13.90 | 13.90 | - | 19,522 |
| Jul 10, 2026 | 13.60 | 13.95 | 13.60 | 13.90 | 13.90 | 2.21% | 10,000 |
| Jul 9, 2026 | 13.40 | 13.95 | 13.40 | 13.60 | 13.60 | -2.86% | 13,420 |
| Jul 8, 2026 | 13.60 | 14.00 | 13.15 | 14.00 | 14.00 | 1.45% | 75,773 |
| Jul 7, 2026 | 14.35 | 14.35 | 13.70 | 13.80 | 13.80 | -1.43% | 19,397 |
| Jul 6, 2026 | 14.00 | 14.00 | 13.50 | 14.00 | 14.00 | 3.70% | 14,595 |
| Jul 3, 2026 | 13.90 | 13.90 | 13.50 | 13.50 | 13.50 | - | 16,379 |
| Jul 2, 2026 | 13.35 | 13.75 | 13.35 | 13.50 | 13.50 | 0.37% | 35,729 |
| Jul 1, 2026 | 13.50 | 13.50 | 12.80 | 13.45 | 13.45 | 3.86% | 39,168 |
| Jun 30, 2026 | 13.05 | 13.45 | 12.70 | 12.95 | 12.95 | 0.39% | 44,314 |
| Jun 29, 2026 | 12.55 | 13.25 | 12.55 | 12.90 | 12.90 | 0.39% | 69,205 |
| Jun 26, 2026 | 12.60 | 13.00 | 12.50 | 12.85 | 12.85 | -1.91% | 85,393 |
| Jun 25, 2026 | 13.00 | 13.50 | 12.70 | 13.10 | 13.10 | -2.96% | 97,408 |
| Jun 24, 2026 | 13.75 | 13.80 | 12.80 | 13.50 | 13.50 | -1.46% | 82,787 |