HAV Group ASA (OSL:HAV)
Norway · Delayed Price · Currency is NOK 14.90
-0.30 (-1.97%)
At close: Jun 4, 2026
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |