HAV Group ASA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 23, 2026	13.80	13.90	13.50	13.70	13.70	-0.72%	26,853
Jun 22, 2026	13.75	14.05	13.75	13.80	13.80	-2.47%	23,375
Jun 19, 2026	13.55	14.25	13.55	14.15	14.15	3.28%	14,352
Jun 18, 2026	14.00	14.15	13.65	13.70	13.70	-1.08%	27,384
Jun 17, 2026	14.00	14.00	13.60	13.85	13.85	-1.42%	28,679
Jun 16, 2026	14.30	14.40	14.05	14.05	14.05	-2.43%	20,727
Jun 15, 2026	15.00	15.00	14.10	14.40	14.40	-2.04%	54,751
Jun 12, 2026	14.20	14.95	14.20	14.70	14.70	5.00%	71,006
Jun 11, 2026	14.10	14.10	13.90	14.00	14.00	0.36%	21,312
Jun 10, 2026	14.05	14.20	13.80	13.95	13.95	-2.79%	101,043
Jun 9, 2026	14.40	14.60	14.25	14.35	14.35	1.06%	50,270
Jun 8, 2026	14.40	14.40	13.70	14.20	14.20	-3.07%	208,554
Jun 5, 2026	14.80	15.00	14.35	14.65	14.65	-1.68%	164,961
Jun 4, 2026	15.15	15.25	14.75	14.90	14.90	-1.97%	151,087
Jun 3, 2026	15.90	15.90	15.20	15.20	15.20	-3.18%	77,218
Jun 2, 2026	16.15	16.15	15.60	15.70	15.70	-2.48%	54,201
Jun 1, 2026	16.05	16.30	15.90	16.10	16.10	0.31%	142,881
May 29, 2026	16.40	16.50	15.90	16.05	16.05	0.31%	225,950
May 28, 2026	15.20	16.35	14.95	16.00	16.00	4.92%	397,000
May 27, 2026	15.80	15.80	14.95	15.25	15.25	-	121,354
May 26, 2026	15.15	16.35	14.45	15.25	15.25	1.67%	156,585
May 22, 2026	15.35	15.35	14.70	15.00	15.00	3.45%	77,692
May 21, 2026	15.00	15.20	14.45	14.50	14.50	-1.69%	127,065
May 20, 2026	14.45	14.95	14.25	14.75	14.75	1.03%	148,654
May 19, 2026	17.00	17.00	14.50	14.60	14.60	-12.84%	1,172,789
May 18, 2026	16.90	16.90	16.15	16.75	16.75	-0.89%	151,732
May 15, 2026	17.25	18.30	16.50	16.90	16.90	-2.59%	535,555
May 13, 2026	14.90	17.80	14.90	17.35	17.35	16.44%	971,770
May 12, 2026	13.70	14.95	13.55	14.90	14.90	8.36%	242,738
May 11, 2026	13.65	13.90	13.65	13.75	13.75	-	113,238
May 8, 2026	13.55	13.80	13.50	13.75	13.75	1.85%	125,788
May 7, 2026	13.70	13.80	13.50	13.50	13.50	-0.74%	139,281
May 6, 2026	13.35	14.00	13.35	13.60	13.60	3.03%	889,853
May 5, 2026	12.25	13.80	12.25	13.20	13.20	7.76%	414,730
May 4, 2026	12.25	12.40	11.80	12.25	12.25	-1.21%	298,234
Apr 30, 2026	12.05	12.40	11.20	12.40	12.40	34.78%	1,052,747
Apr 29, 2026	9.40	9.40	8.90	9.20	9.20	-0.86%	55,875
Apr 28, 2026	9.12	9.50	9.12	9.28	9.28	0.22%	23,959
Apr 27, 2026	9.04	9.50	9.04	9.26	9.26	1.09%	43,979
Apr 24, 2026	9.12	9.50	9.12	9.16	9.16	-0.87%	1,204
Apr 23, 2026	9.24	9.30	8.92	9.24	9.24	-0.65%	25,369
Apr 22, 2026	9.88	9.88	9.14	9.30	9.30	-1.48%	10,659
Apr 21, 2026	8.82	9.44	8.82	9.44	9.44	3.51%	92,325
Apr 20, 2026	8.84	9.18	8.84	9.12	9.12	-0.65%	18,110
Apr 17, 2026	8.82	9.18	8.82	9.18	9.18	2.91%	47,223
Apr 16, 2026	8.90	9.00	8.90	8.92	8.92	-0.89%	14,252
Apr 15, 2026	8.90	9.10	8.90	9.00	9.00	-1.10%	33,439