HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 9.38
+0.10 (1.08%)
At close: Apr 1, 2026
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 10.10 | 10.40 | 9.92 | 9.92 | 9.92 | -2.75% | 31,722 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 48,381 |
| Feb 24, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -0.96% | 83,846 |
| Feb 23, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | 0.48% | 46,760 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.10 | 10.35 | 10.35 | -2.36% | 56,746 |
| Feb 19, 2026 | 10.40 | 10.85 | 9.96 | 10.60 | 10.60 | 6.00% | 119,448 |
| Feb 18, 2026 | 9.98 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | 78,937 |
| Feb 17, 2026 | 9.72 | 9.90 | 9.60 | 9.90 | 9.90 | 1.02% | 47,447 |
| Feb 16, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 11,622 |
| Feb 13, 2026 | 10.40 | 10.40 | 9.50 | 9.80 | 9.80 | 0.62% | 29,954 |
| Feb 12, 2026 | 9.90 | 10.15 | 9.56 | 9.74 | 9.74 | -0.81% | 109,717 |
| Feb 11, 2026 | 10.05 | 10.05 | 9.76 | 9.82 | 9.82 | -1.21% | 24,690 |
| Feb 10, 2026 | 9.54 | 9.94 | 9.54 | 9.94 | 9.94 | 2.26% | 65,178 |
| Feb 9, 2026 | 9.74 | 10.00 | 9.52 | 9.72 | 9.72 | -1.22% | 169,289 |
| Feb 6, 2026 | 9.80 | 9.98 | 9.58 | 9.84 | 9.84 | -0.40% | 48,077 |
| Feb 5, 2026 | 11.00 | 11.00 | 9.70 | 9.88 | 9.88 | -1.20% | 90,938 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -3.85% | 189,609 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.25 | 10.40 | 10.40 | -0.95% | 71,917 |
| Feb 2, 2026 | 10.70 | 11.10 | 10.35 | 10.50 | 10.50 | -2.33% | 173,566 |
| Jan 30, 2026 | 10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 3.86% | 363,102 |
| Jan 29, 2026 | 10.75 | 11.20 | 10.30 | 10.35 | 10.35 | -4.17% | 317,232 |
| Jan 28, 2026 | 11.50 | 11.70 | 10.75 | 10.80 | 10.80 | -6.09% | 530,657 |
| Jan 27, 2026 | 12.00 | 12.00 | 10.80 | 11.50 | 11.50 | -2.95% | 455,390 |
| Jan 26, 2026 | 11.30 | 12.15 | 11.10 | 11.85 | 11.85 | 17.33% | 1,291,607 |
| Jan 23, 2026 | 9.30 | 10.10 | 9.00 | 10.10 | 10.10 | 13.48% | 1,063,302 |
| Jan 22, 2026 | 8.80 | 10.00 | 8.40 | 8.90 | 8.90 | 5.95% | 582,119 |