Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 155.00
0.00 (0.00%)
Sep 12, 2025, 3:44 PM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 15, 2025 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | -3.39% | 37 |
| Aug 14, 2025 | 176.00 | 176.00 | 172.00 | 176.00 | 176.00 | -1.68% | 820 |
| Aug 13, 2025 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 1.70% | 259 |
| Aug 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | 55 |
| Aug 11, 2025 | 174.00 | 174.00 | 166.00 | 172.00 | 172.00 | -1.71% | 818 |
| Aug 8, 2025 | 175.00 | 176.98 | 175.00 | 175.00 | 175.00 | -2.77% | 440 |
| Aug 7, 2025 | 184.50 | 185.00 | 178.00 | 179.98 | 179.98 | -0.56% | 311 |
| Aug 6, 2025 | 173.50 | 181.00 | 173.00 | 181.00 | 181.00 | 1.69% | 811 |
| Aug 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 39 |
| Aug 4, 2025 | 178.98 | 180.00 | 178.98 | 180.00 | 180.00 | 2.86% | 1,337 |
| Aug 1, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -2.78% | 427 |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,030 |
| Jul 29, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 492 |
| Jul 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jul 25, 2025 | 174.02 | 180.00 | 174.00 | 179.00 | 179.00 | 0.10% | 658 |
| Jul 24, 2025 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -2.78% | 14 |
| Jul 23, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 2.19% | 13 |
| Jul 22, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 170 |
| Jul 21, 2025 | 176.02 | 176.02 | 176.00 | 176.00 | 176.00 | 1.15% | 233 |
| Jul 18, 2025 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | -3.33% | 33 |
| Jul 17, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 16, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 15, 2025 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 0.01% | 412 |
| Jul 14, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | - | - |
| Jul 11, 2025 | 179.98 | 179.98 | 179.98 | 179.98 | 179.98 | -1.10% | 223 |
| Jul 10, 2025 | 181.98 | 181.98 | 181.98 | 181.98 | 181.98 | 1.10% | 1,143 |
| Jul 9, 2025 | 181.98 | 181.98 | 180.00 | 180.00 | 180.00 | 0.56% | 129 |
| Jul 8, 2025 | 181.80 | 181.80 | 179.00 | 179.00 | 179.00 | -0.56% | 21 |
| Jul 7, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | 0.01% | 50 |