Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 155.10
-0.90 (-0.58%)
Jul 15, 2026, 1:03 PM CET
Haugesund Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 155.50 | 155.50 | 155.10 | 155.10 | 155.10 | -0.58% | 73 |
| Jul 14, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jul 13, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | -1.27% | 10 |
| Jul 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Jul 9, 2026 | 158.04 | 158.04 | 158.00 | 158.00 | 158.00 | 0.62% | 910 |
| Jul 8, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - | - |
| Jul 7, 2026 | 157.02 | 157.02 | 157.02 | 157.02 | 157.02 | - | - |
| Jul 6, 2026 | 158.84 | 158.84 | 157.02 | 157.02 | 157.02 | 0.65% | 176 |
| Jul 3, 2026 | 154.88 | 156.00 | 154.88 | 156.00 | 156.00 | 0.97% | 1,184 |
| Jul 2, 2026 | 154.50 | 154.50 | 154.50 | 154.50 | 154.50 | 1.51% | 40 |
| Jul 1, 2026 | 152.52 | 152.62 | 152.20 | 152.20 | 152.20 | -0.20% | 1,302 |
| Jun 30, 2026 | 152.52 | 152.52 | 152.50 | 152.50 | 152.50 | -0.01% | 84 |
| Jun 29, 2026 | 155.00 | 155.00 | 152.52 | 152.52 | 152.52 | -0.35% | 25 |
| Jun 26, 2026 | 154.30 | 155.00 | 153.06 | 153.06 | 153.06 | -0.80% | 259 |
| Jun 25, 2026 | 156.50 | 158.98 | 153.50 | 154.30 | 154.30 | 0.84% | 200 |
| Jun 24, 2026 | 156.92 | 156.92 | 153.00 | 153.02 | 153.02 | 0.01% | 54 |
| Jun 23, 2026 | 152.60 | 153.00 | 152.60 | 153.00 | 153.00 | -2.52% | 52 |
| Jun 22, 2026 | 156.96 | 156.96 | 156.96 | 156.96 | 156.96 | 1.26% | 100 |
| Jun 19, 2026 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | 1.29% | 65 |
| Jun 18, 2026 | 153.02 | 153.02 | 153.00 | 153.02 | 153.02 | 0.34% | 767 |
| Jun 17, 2026 | 153.04 | 153.04 | 152.02 | 152.50 | 152.50 | -2.38% | 350 |
| Jun 16, 2026 | 156.24 | 156.24 | 156.00 | 156.22 | 156.22 | - | 757 |
| Jun 15, 2026 | 156.22 | 156.22 | 156.22 | 156.22 | 156.22 | 0.14% | 92 |
| Jun 12, 2026 | 156.00 | 156.00 | 156.00 | 156.00 | 156.00 | - | - |
| Jun 11, 2026 | 158.48 | 158.48 | 155.00 | 156.00 | 156.00 | - | 421 |
| Jun 10, 2026 | 157.00 | 157.00 | 156.00 | 156.00 | 156.00 | -1.25% | 200 |
| Jun 9, 2026 | 155.00 | 157.98 | 155.00 | 157.98 | 157.98 | 1.92% | 577 |
| Jun 8, 2026 | 158.00 | 158.00 | 155.00 | 155.00 | 155.00 | -1.90% | 35 |
| Jun 5, 2026 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -0.52% | 1,441 |
| Jun 4, 2026 | 158.82 | 158.82 | 158.82 | 158.82 | 158.82 | - | - |
| Jun 3, 2026 | 160.00 | 160.00 | 158.82 | 158.82 | 158.82 | -0.74% | 61 |
| Jun 2, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Jun 1, 2026 | 161.98 | 161.98 | 160.00 | 160.00 | 160.00 | -1.22% | 580 |
| May 29, 2026 | 161.98 | 161.98 | 161.98 | 161.98 | 161.98 | 1.87% | 26 |
| May 28, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| May 27, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -1.85% | 320 |
| May 26, 2026 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | - | 50 |
| May 22, 2026 | 161.98 | 162.00 | 157.22 | 162.00 | 162.00 | 0.01% | 111 |
| May 21, 2026 | 166.94 | 166.94 | 159.20 | 161.98 | 161.98 | 0.30% | 7,955 |
| May 20, 2026 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - | - |
| May 19, 2026 | 164.98 | 168.00 | 160.42 | 161.50 | 161.50 | -2.12% | 670 |
| May 18, 2026 | 160.02 | 165.00 | 160.00 | 165.00 | 165.00 | 1.54% | 149 |
| May 15, 2026 | 163.00 | 163.00 | 160.00 | 162.50 | 162.50 | -0.31% | 220 |
| May 13, 2026 | 162.00 | 163.00 | 158.50 | 163.00 | 163.00 | 0.62% | 1,218 |
| May 12, 2026 | 161.48 | 162.50 | 161.48 | 162.00 | 162.00 | 0.62% | 418 |
| May 11, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | -0.31% | 451 |
| May 8, 2026 | 161.00 | 161.50 | 161.00 | 161.50 | 161.50 | -0.10% | 71 |
| May 7, 2026 | 161.66 | 161.66 | 159.98 | 161.66 | 161.66 | -0.69% | 1,022 |
| May 6, 2026 | 162.78 | 162.78 | 162.78 | 162.78 | 162.78 | - | 176 |
| May 5, 2026 | 160.02 | 162.78 | 160.02 | 162.78 | 162.78 | 1.08% | 179 |