HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 17.35
+2.45 (16.44%)
At close: May 13, 2026
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 14, 2026 | 8.90 | 9.22 | 8.90 | 9.10 | 9.10 | 1.56% | 63,492 |
| Apr 13, 2026 | 8.80 | 8.96 | 8.70 | 8.96 | 8.96 | -0.44% | 185,351 |
| Apr 10, 2026 | 9.10 | 9.10 | 8.94 | 9.00 | 9.00 | -0.88% | 15,280 |
| Apr 9, 2026 | 9.66 | 9.66 | 8.98 | 9.08 | 9.08 | 0.22% | 35,440 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.06 | 9.06 | 9.06 | -0.44% | 423,354 |
| Apr 7, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.99% | 84,496 |
| Apr 1, 2026 | 9.06 | 9.46 | 9.06 | 9.38 | 9.38 | 1.08% | 66,439 |
| Mar 31, 2026 | 8.92 | 9.28 | 8.92 | 9.28 | 9.28 | 1.53% | 35,472 |
| Mar 30, 2026 | 9.12 | 9.30 | 8.90 | 9.14 | 9.14 | -1.72% | 115,973 |
| Mar 27, 2026 | 9.20 | 9.32 | 9.16 | 9.30 | 9.30 | -1.27% | 37,637 |
| Mar 26, 2026 | 9.68 | 9.70 | 9.40 | 9.42 | 9.42 | -1.46% | 52,632 |
| Mar 25, 2026 | 9.82 | 9.82 | 9.34 | 9.56 | 9.56 | 1.06% | 47,254 |
| Mar 24, 2026 | 9.46 | 9.74 | 9.36 | 9.46 | 9.46 | - | 28,302 |
| Mar 23, 2026 | 9.40 | 9.50 | 9.04 | 9.46 | 9.46 | -4.06% | 156,430 |
| Mar 20, 2026 | 9.94 | 9.94 | 9.26 | 9.86 | 9.86 | 3.57% | 129,656 |
| Mar 19, 2026 | 9.50 | 9.80 | 9.40 | 9.52 | 9.52 | -2.86% | 82,676 |
| Mar 18, 2026 | 9.82 | 10.15 | 9.80 | 9.80 | 9.80 | - | 81,749 |
| Mar 17, 2026 | 9.80 | 10.00 | 9.34 | 9.80 | 9.80 | 1.24% | 131,500 |
| Mar 16, 2026 | 10.10 | 10.20 | 9.48 | 9.68 | 9.68 | -8.25% | 297,968 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.25 | 10.55 | 10.55 | -8.26% | 530,674 |
| Mar 12, 2026 | 11.00 | 11.80 | 10.60 | 11.50 | 11.50 | 3.14% | 163,208 |
| Mar 11, 2026 | 10.55 | 11.35 | 10.55 | 11.15 | 11.15 | 0.90% | 21,442 |
| Mar 10, 2026 | 11.40 | 11.40 | 10.30 | 11.05 | 11.05 | 0.91% | 134,182 |
| Mar 9, 2026 | 10.10 | 10.95 | 10.00 | 10.95 | 10.95 | 1.39% | 47,500 |
| Mar 6, 2026 | 11.20 | 11.35 | 10.80 | 10.80 | 10.80 | -5.26% | 84,543 |
| Mar 5, 2026 | 10.10 | 11.40 | 10.10 | 11.40 | 11.40 | 9.62% | 154,245 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.76 | 10.40 | 10.40 | 4.21% | 69,993 |
| Mar 3, 2026 | 9.90 | 10.20 | 9.74 | 9.98 | 9.98 | -1.19% | 60,005 |
| Mar 2, 2026 | 10.70 | 10.70 | 9.86 | 10.10 | 10.10 | - | 70,191 |
| Feb 27, 2026 | 10.00 | 10.55 | 9.98 | 10.10 | 10.10 | 1.81% | 48,484 |