Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 158.82
-1.18 (-0.74%)
Jun 3, 2026, 10:35 AM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 4, 2026 | 164.00 | 164.00 | 161.02 | 161.04 | 161.04 | -0.49% | 441 |
| Apr 30, 2026 | 161.84 | 161.84 | 161.84 | 161.84 | 161.84 | 1.79% | 40 |
| Apr 29, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | - | - |
| Apr 28, 2026 | 158.02 | 160.00 | 157.04 | 159.00 | 159.00 | 0.63% | 2,775 |
| Apr 27, 2026 | 164.98 | 164.98 | 158.00 | 158.00 | 158.00 | -4.23% | 1,902 |
| Apr 24, 2026 | 167.12 | 167.12 | 163.02 | 164.98 | 164.98 | -1.27% | 1,001 |
| Apr 23, 2026 | 170.00 | 170.00 | 166.00 | 167.10 | 167.10 | -3.33% | 1,566 |
| Apr 22, 2026 | 185.38 | 188.98 | 182.50 | 182.96 | 172.86 | -0.55% | 3,630 |
| Apr 21, 2026 | 185.20 | 185.40 | 180.02 | 183.98 | 173.82 | -0.66% | 1,009 |
| Apr 20, 2026 | 182.48 | 185.40 | 182.48 | 185.20 | 174.98 | 1.21% | 6,202 |
| Apr 17, 2026 | 182.00 | 185.40 | 177.10 | 182.98 | 172.88 | 0.30% | 1,974 |
| Apr 16, 2026 | 182.44 | 182.44 | 182.44 | 182.44 | 172.37 | -0.30% | 1 |
| Apr 15, 2026 | 185.40 | 185.40 | 178.50 | 182.98 | 172.88 | 1.66% | 726 |
| Apr 14, 2026 | 183.00 | 184.90 | 178.00 | 180.00 | 170.06 | -1.10% | 2,733 |
| Apr 13, 2026 | 181.48 | 182.00 | 181.48 | 182.00 | 171.95 | 1.56% | 65 |
| Apr 10, 2026 | 179.98 | 180.98 | 179.20 | 179.20 | 169.31 | -0.43% | 1,200 |
| Apr 9, 2026 | 178.00 | 180.48 | 177.00 | 179.98 | 170.04 | 1.40% | 1,964 |
| Apr 8, 2026 | 172.58 | 182.00 | 172.58 | 177.50 | 167.70 | 3.20% | 1,844 |
| Apr 7, 2026 | 166.50 | 172.00 | 166.50 | 172.00 | 162.51 | 1.18% | 708 |
| Apr 1, 2026 | 166.98 | 170.00 | 166.98 | 170.00 | 160.62 | 0.01% | 126 |
| Mar 31, 2026 | 172.50 | 172.50 | 169.98 | 169.98 | 160.60 | 1.80% | 177 |
| Mar 30, 2026 | 166.98 | 166.98 | 166.98 | 166.98 | 157.76 | -0.01% | 60 |
| Mar 27, 2026 | 167.02 | 167.02 | 167.00 | 167.00 | 157.78 | -1.76% | 300 |
| Mar 26, 2026 | 170.00 | 170.00 | 170.00 | 170.00 | 160.62 | - | 171 |
| Mar 25, 2026 | 167.88 | 170.00 | 167.88 | 170.00 | 160.62 | 1.26% | 350 |
| Mar 24, 2026 | 167.88 | 167.88 | 167.88 | 167.88 | 158.61 | 1.75% | 10 |
| Mar 23, 2026 | 165.00 | 165.00 | 165.00 | 165.00 | 155.89 | -1.72% | 1 |
| Mar 20, 2026 | 167.06 | 167.88 | 167.00 | 167.88 | 158.61 | - | 1,494 |
| Mar 19, 2026 | 167.84 | 167.88 | 167.84 | 167.88 | 158.61 | - | 600 |
| Mar 18, 2026 | 167.86 | 167.88 | 167.86 | 167.88 | 158.61 | 0.53% | 300 |