Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 168.00
+7.02 (4.36%)
At close: Mar 13, 2026
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 160.94 | 168.00 | 160.94 | 168.00 | 168.00 | 4.36% | 1,859 |
| Mar 12, 2026 | 160.00 | 160.98 | 160.00 | 160.98 | 160.98 | - | 18 |
| Mar 11, 2026 | 160.98 | 160.98 | 160.98 | 160.98 | 160.98 | -0.32% | 250 |
| Mar 10, 2026 | 161.28 | 161.50 | 161.28 | 161.50 | 161.50 | 0.31% | 120 |
| Mar 9, 2026 | 160.02 | 161.00 | 158.00 | 161.00 | 161.00 | -0.19% | 105 |
| Mar 6, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 161.30 | - | 21 |
| Mar 5, 2026 | 159.98 | 161.48 | 159.98 | 161.30 | 161.30 | 0.83% | 975 |
| Mar 4, 2026 | 159.00 | 159.98 | 159.00 | 159.98 | 159.98 | -0.01% | 154 |
| Mar 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.49% | 382 |
| Mar 2, 2026 | 162.98 | 162.98 | 158.04 | 159.22 | 159.22 | -2.32% | 2,036 |
| Feb 27, 2026 | 161.50 | 163.98 | 158.50 | 163.00 | 163.00 | 0.93% | 1,918 |
| Feb 26, 2026 | 163.94 | 163.98 | 161.50 | 161.50 | 161.50 | -1.51% | 356 |
| Feb 25, 2026 | 162.00 | 163.98 | 162.00 | 163.98 | 163.98 | 1.22% | 67 |
| Feb 24, 2026 | 163.98 | 163.98 | 162.00 | 162.00 | 162.00 | -1.62% | 16 |
| Feb 23, 2026 | 160.12 | 164.66 | 160.12 | 164.66 | 164.66 | -0.01% | 60 |
| Feb 20, 2026 | 164.70 | 164.70 | 164.68 | 164.68 | 164.68 | -0.18% | 188 |
| Feb 19, 2026 | 162.00 | 165.00 | 158.02 | 164.98 | 164.98 | 0.60% | 840 |
| Feb 18, 2026 | 163.00 | 164.80 | 163.00 | 164.00 | 164.00 | -0.49% | 1,849 |
| Feb 17, 2026 | 164.98 | 164.98 | 162.00 | 164.80 | 164.80 | -0.12% | 124 |
| Feb 16, 2026 | 164.98 | 165.00 | 164.98 | 165.00 | 165.00 | 1.54% | 456 |
| Feb 13, 2026 | 170.00 | 175.00 | 162.50 | 162.50 | 162.50 | -3.85% | 817 |
| Feb 12, 2026 | 165.76 | 169.00 | 165.40 | 169.00 | 169.00 | 5.61% | 221 |
| Feb 11, 2026 | 164.80 | 165.78 | 160.02 | 160.02 | 160.02 | -3.01% | 456 |
| Feb 10, 2026 | 162.48 | 164.98 | 162.48 | 164.98 | 164.98 | 1.54% | 915 |
| Feb 9, 2026 | 162.48 | 162.48 | 160.10 | 162.48 | 162.48 | 0.31% | 665 |
| Feb 6, 2026 | 161.96 | 161.98 | 161.96 | 161.98 | 161.98 | 1.24% | 115 |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.22% | 37,032 |
| Feb 4, 2026 | 159.60 | 163.30 | 159.60 | 161.98 | 161.98 | 1.24% | 838 |
| Feb 3, 2026 | 159.02 | 161.96 | 159.02 | 160.00 | 160.00 | 0.01% | 964 |
| 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 |