Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 159.02
-0.96 (-0.60%)
Feb 3, 2026, 9:22 AM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | -0.01% | 15 |
| Jan 30, 2026 | 158.00 | 160.96 | 158.00 | 160.00 | 160.00 | 0.01% | 198 |
| Jan 29, 2026 | 158.02 | 160.00 | 156.00 | 159.98 | 159.98 | -1.22% | 2,196 |
| Jan 28, 2026 | 158.02 | 161.96 | 158.02 | 161.96 | 161.96 | -0.32% | 162 |
| Jan 27, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - | - |
| Jan 26, 2026 | 163.40 | 163.40 | 157.10 | 162.48 | 162.48 | -0.62% | 2,281 |
| Jan 23, 2026 | 160.00 | 163.50 | 158.00 | 163.50 | 163.50 | 3.48% | 527 |
| Jan 22, 2026 | 161.98 | 161.98 | 158.00 | 158.00 | 158.00 | -1.24% | 712 |
| Jan 21, 2026 | 160.00 | 160.00 | 158.54 | 159.98 | 159.98 | -0.63% | 803 |
| Jan 20, 2026 | 161.98 | 169.50 | 160.98 | 161.00 | 161.00 | -0.61% | 430 |
| Jan 19, 2026 | 161.96 | 161.98 | 158.52 | 161.98 | 161.98 | 0.06% | 738 |
| Jan 16, 2026 | 160.00 | 161.90 | 160.00 | 161.88 | 161.88 | -0.02% | 47 |
| Jan 15, 2026 | 158.50 | 161.92 | 158.50 | 161.92 | 161.92 | - | 173 |
| Jan 14, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - | - |
| Jan 13, 2026 | 158.52 | 161.92 | 158.52 | 161.92 | 161.92 | - | 106 |
| Jan 12, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -0.01% | 20 |
| Jan 9, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - | - |
| Jan 8, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.01% | 66 |
| Jan 7, 2026 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - | - |
| Jan 6, 2026 | 160.00 | 162.00 | 158.00 | 161.96 | 161.96 | 0.60% | 732 |
| Jan 5, 2026 | 164.00 | 164.00 | 159.50 | 161.00 | 161.00 | 0.31% | 28 |
| Jan 2, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | 0.31% | 13 |
| Dec 30, 2025 | 159.98 | 160.00 | 159.98 | 160.00 | 160.00 | 0.01% | 527 |
| Dec 29, 2025 | 159.90 | 159.98 | 159.90 | 159.98 | 159.98 | - | 393 |
| Dec 23, 2025 | 159.50 | 159.98 | 159.50 | 159.98 | 159.98 | 0.30% | 64 |
| Dec 22, 2025 | 155.02 | 159.98 | 155.02 | 159.50 | 159.50 | 2.23% | 111 |
| Dec 19, 2025 | 157.02 | 159.92 | 156.00 | 156.02 | 156.02 | -2.44% | 1,867 |
| Dec 18, 2025 | 159.88 | 159.92 | 158.00 | 159.92 | 159.92 | -0.01% | 975 |
| Dec 17, 2025 | 159.00 | 159.94 | 159.00 | 159.94 | 159.94 | 1.23% | 632 |
| Dec 16, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.56% | 451 |
| Dec 15, 2025 | 160.00 | 161.84 | 160.00 | 160.50 | 160.50 | -0.68% | 1,078 |
| Dec 12, 2025 | 160.50 | 161.90 | 160.00 | 161.60 | 161.60 | 1.96% | 3,401 |
| Dec 11, 2025 | 157.92 | 161.84 | 157.92 | 158.50 | 158.50 | 0.19% | 1,421 |
| Dec 10, 2025 | 161.20 | 161.20 | 158.20 | 158.20 | 158.20 | -2.90% | 605 |
| Dec 9, 2025 | 162.94 | 162.94 | 162.92 | 162.92 | 162.92 | 3.56% | 16 |
| Dec 8, 2025 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | -1.98% | 1 |
| Dec 5, 2025 | 162.86 | 162.96 | 160.50 | 160.50 | 160.50 | -1.35% | 69 |
| Dec 4, 2025 | 162.00 | 162.86 | 162.00 | 162.70 | 162.70 | 0.49% | 177 |
| Dec 3, 2025 | 161.90 | 162.98 | 161.50 | 161.90 | 161.90 | 0.05% | 674 |
| Dec 2, 2025 | 161.68 | 161.90 | 161.60 | 161.82 | 161.82 | -0.05% | 173 |
| Dec 1, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.15% | 138 |
| Nov 28, 2025 | 161.50 | 161.66 | 161.50 | 161.66 | 161.66 | -0.14% | 259 |
| Nov 27, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -0.01% | 5 |
| Nov 26, 2025 | 161.70 | 161.90 | 161.70 | 161.90 | 161.90 | 0.12% | 525 |
| Nov 25, 2025 | 160.00 | 161.70 | 160.00 | 161.70 | 161.70 | 1.06% | 705 |
| Nov 24, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -0.62% | 175 |
| Nov 21, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.64% | 11 |
| Nov 20, 2025 | 161.00 | 161.00 | 159.00 | 159.98 | 159.98 | -0.01% | 1,061 |
| Nov 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 50 |
| Nov 18, 2025 | 159.00 | 161.96 | 159.00 | 159.00 | 159.00 | - | 3,153 |