HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 10.40
+0.05 (0.48%)
At close: Nov 9, 2026
HAV Group ASA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 10.35 | 10.40 | 10.15 | 10.40 | 10.40 | 0.48% | 19,866 |
| Nov 6, 2026 | 10.15 | 10.50 | 10.15 | 10.35 | 10.35 | -0.48% | 13,366 |
| Nov 5, 2026 | 10.35 | 10.60 | 10.35 | 10.40 | 10.40 | -1.42% | 21,482 |
| Nov 4, 2026 | 10.25 | 10.65 | 10.25 | 10.55 | 10.55 | - | 12,190 |
| Nov 3, 2026 | 10.30 | 10.80 | 10.30 | 10.55 | 10.55 | 1.44% | 3,414 |
| Nov 2, 2026 | 10.20 | 11.00 | 10.20 | 10.40 | 10.40 | -3.70% | 27,387 |
| Oct 30, 2026 | 10.85 | 10.85 | 10.40 | 10.80 | 10.80 | -0.46% | 91,511 |
| Oct 29, 2026 | 10.95 | 11.05 | 10.85 | 10.85 | 10.85 | -0.91% | 9,006 |
| Oct 28, 2026 | 10.75 | 11.20 | 10.70 | 10.95 | 10.95 | -0.45% | 48,951 |
| Oct 27, 2026 | 10.85 | 11.00 | 10.80 | 11.00 | 11.00 | - | 32,649 |
| Oct 26, 2026 | 10.80 | 11.10 | 10.80 | 11.00 | 11.00 | 0.46% | 21,274 |
| Oct 23, 2026 | 10.90 | 11.15 | 10.80 | 10.95 | 10.95 | 1.86% | 12,856 |
| Oct 22, 2026 | 10.85 | 11.05 | 10.70 | 10.75 | 10.75 | -3.59% | 13,915 |
| Oct 21, 2026 | 10.85 | 11.30 | 10.40 | 11.15 | 11.15 | 2.29% | 57,708 |
| Oct 20, 2026 | 11.00 | 11.55 | 10.85 | 10.90 | 10.90 | -2.24% | 17,386 |
| Oct 19, 2026 | 11.30 | 11.30 | 10.90 | 11.15 | 11.15 | 1.36% | 25,545 |
| Oct 16, 2026 | 10.85 | 11.20 | 10.70 | 11.00 | 11.00 | 0.46% | 11,813 |
| Oct 15, 2026 | 11.30 | 11.40 | 10.90 | 10.95 | 10.95 | -4.37% | 72,879 |
| Oct 14, 2026 | 11.10 | 11.75 | 11.10 | 11.45 | 11.45 | -0.43% | 218,664 |
| Oct 13, 2026 | 11.25 | 11.55 | 11.10 | 11.50 | 11.50 | - | 36,716 |
| Oct 12, 2026 | 12.00 | 12.00 | 11.30 | 11.50 | 11.50 | -3.36% | 64,422 |
| Oct 9, 2026 | 11.90 | 11.90 | 11.15 | 11.90 | 11.90 | 0.42% | 74,029 |
| Oct 8, 2026 | 11.75 | 11.85 | 11.45 | 11.85 | 11.85 | -1.25% | 32,189 |
| Oct 7, 2026 | 12.20 | 12.70 | 11.70 | 12.00 | 12.00 | - | 79,108 |
| Oct 6, 2026 | 11.55 | 12.15 | 11.55 | 12.00 | 12.00 | 1.69% | 19,060 |
| Oct 5, 2026 | 11.75 | 12.25 | 11.75 | 11.80 | 11.80 | -1.67% | 5,255 |
| Oct 2, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 24,429 |
| Oct 1, 2026 | 12.00 | 12.00 | 11.55 | 12.00 | 12.00 | 1.69% | 39,390 |
| Sep 30, 2026 | 12.10 | 12.15 | 11.70 | 11.80 | 11.80 | -3.28% | 26,083 |
| Sep 29, 2026 | 12.35 | 12.50 | 11.90 | 12.20 | 12.20 | 0.83% | 75,274 |
| Sep 28, 2026 | 12.00 | 12.30 | 11.75 | 12.10 | 12.10 | 0.83% | 16,348 |
| Sep 25, 2026 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -0.83% | 8,915 |
| Sep 24, 2026 | 12.10 | 12.30 | 11.95 | 12.10 | 12.10 | 0.41% | 7,794 |
| Sep 23, 2026 | 12.55 | 12.65 | 12.05 | 12.05 | 12.05 | -3.21% | 26,362 |
| Sep 22, 2026 | 12.55 | 12.55 | 12.05 | 12.45 | 12.45 | 0.40% | 17,192 |
| Sep 21, 2026 | 12.05 | 12.45 | 11.75 | 12.40 | 12.40 | 3.33% | 160,526 |
| Sep 18, 2026 | 11.70 | 12.05 | 11.70 | 12.00 | 12.00 | 1.27% | 42,001 |
| Sep 17, 2026 | 11.75 | 12.15 | 11.75 | 11.85 | 11.85 | -2.47% | 11,365 |
| Sep 16, 2026 | 12.20 | 12.30 | 11.90 | 12.15 | 12.15 | -0.41% | 35,584 |
| Sep 15, 2026 | 12.40 | 13.45 | 12.00 | 12.20 | 12.20 | -4.69% | 418,673 |
| Sep 14, 2026 | 13.00 | 13.45 | 12.65 | 12.80 | 12.80 | -3.03% | 50,768 |
| Sep 11, 2026 | 12.85 | 13.70 | 12.85 | 13.20 | 13.20 | 1.54% | 39,061 |
| Sep 10, 2026 | 12.90 | 13.55 | 12.90 | 13.00 | 13.00 | -1.52% | 80,607 |
| Sep 9, 2026 | 13.25 | 13.40 | 13.00 | 13.20 | 13.20 | -0.38% | 96,248 |
| Sep 8, 2026 | 13.40 | 13.50 | 13.25 | 13.25 | 13.25 | -1.12% | 15,057 |
| Sep 7, 2026 | 13.15 | 13.60 | 13.15 | 13.40 | 13.40 | -1.83% | 14,940 |
| Sep 4, 2026 | 13.75 | 13.75 | 13.40 | 13.65 | 13.65 | - | 11,224 |
| Sep 3, 2026 | 13.40 | 13.85 | 13.30 | 13.65 | 13.65 | -0.36% | 35,712 |
| Sep 2, 2026 | 13.70 | 13.85 | 13.50 | 13.70 | 13.70 | -0.72% | 58,564 |
| Sep 1, 2026 | 13.60 | 13.80 | 13.20 | 13.80 | 13.80 | 1.85% | 23,366 |