Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 159.98
+0.98 (0.62%)
Oct 24, 2025, 3:39 PM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 159.00 | 159.98 | 159.00 | 159.98 | 159.98 | 0.62% | 255 |
| Oct 23, 2025 | 159.98 | 159.98 | 158.00 | 159.00 | 159.00 | - | 237 |
| Oct 22, 2025 | 157.02 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 710 |
| Oct 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 90 |
| Oct 20, 2025 | 157.02 | 157.20 | 156.98 | 157.00 | 157.00 | -2.47% | 3,296 |
| Oct 17, 2025 | 160.98 | 161.00 | 160.96 | 160.98 | 160.98 | - | 1,911 |
| Oct 16, 2025 | 161.00 | 161.00 | 157.00 | 160.98 | 160.98 | 2.54% | 711 |
| Oct 15, 2025 | 156.98 | 161.60 | 156.98 | 157.00 | 157.00 | - | 770 |
| Oct 14, 2025 | 157.00 | 159.98 | 156.00 | 157.00 | 157.00 | - | 1,983 |
| Oct 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 250 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.88% | 130 |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.51% | 100 |
| Oct 8, 2025 | 156.08 | 156.08 | 156.02 | 156.08 | 156.08 | 0.03% | 240 |
| Oct 7, 2025 | 156.00 | 157.98 | 156.00 | 156.04 | 156.04 | -1.85% | 143 |
| Oct 6, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 0.62% | 1 |
| Oct 3, 2025 | 159.98 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 6,512 |
| Oct 2, 2025 | 159.98 | 159.98 | 159.00 | 159.00 | 159.00 | 0.63% | 150 |
| Oct 1, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.56% | 273 |
| Sep 30, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.91% | 55,793 |
| Sep 29, 2025 | 160.98 | 161.98 | 160.98 | 161.98 | 161.98 | 1.24% | 201 |
| Sep 26, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.89% | 1,262 |
| Sep 25, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 24, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 23, 2025 | 157.98 | 158.00 | 155.50 | 155.50 | 155.50 | 0.32% | 990 |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.24% | 351 |
| Sep 19, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - | - |
| Sep 18, 2025 | 155.00 | 156.94 | 155.00 | 156.94 | 156.94 | 1.25% | 657 |
| Sep 17, 2025 | 155.00 | 155.02 | 155.00 | 155.00 | 155.00 | -0.01% | 926 |
| Sep 16, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | 108 |
| Sep 15, 2025 | 156.00 | 156.00 | 155.02 | 155.02 | 155.02 | 0.01% | 1,002 |
| Sep 12, 2025 | 155.00 | 157.98 | 155.00 | 155.00 | 155.00 | - | 903 |
| Sep 11, 2025 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | -1.27% | 38 |
| Sep 10, 2025 | 156.00 | 157.90 | 156.00 | 157.00 | 157.00 | -0.56% | 250 |
| Sep 9, 2025 | 157.90 | 157.90 | 157.00 | 157.88 | 157.88 | 0.62% | 411 |
| Sep 8, 2025 | 162.00 | 162.00 | 155.00 | 156.90 | 156.90 | -3.14% | 4,530 |
| Sep 5, 2025 | 161.00 | 161.98 | 161.00 | 161.98 | 161.98 | 1.87% | 460 |
| Sep 4, 2025 | 160.96 | 161.94 | 159.00 | 159.00 | 159.00 | -1.24% | 191 |
| Sep 3, 2025 | 160.02 | 161.00 | 155.02 | 161.00 | 161.00 | -1.83% | 863 |
| Sep 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Sep 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 29, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.60% | 1,035 |
| Aug 28, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - | - |
| Aug 27, 2025 | 161.42 | 161.42 | 156.50 | 161.42 | 161.42 | -0.01% | 215 |
| Aug 26, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -0.04% | 9 |
| Aug 25, 2025 | 161.96 | 161.96 | 159.98 | 161.50 | 161.50 | 2.74% | 208 |
| Aug 22, 2025 | 160.00 | 160.00 | 157.20 | 157.20 | 157.20 | -2.96% | 215 |
| Aug 21, 2025 | 158.00 | 162.00 | 157.20 | 162.00 | 162.00 | 4.52% | 1,851 |
| Aug 20, 2025 | 155.02 | 157.00 | 154.98 | 155.00 | 155.00 | - | 2,426 |
| Aug 19, 2025 | 167.00 | 169.68 | 153.00 | 155.00 | 155.00 | -6.64% | 4,354 |
| Aug 18, 2025 | 170.00 | 170.00 | 166.02 | 166.02 | 166.02 | -2.36% | 1,728 |