Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 159.46
+6.44 (4.21%)
Oct 23, 2026, 2:57 PM CEST
Haugesund Sparebank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 159.46 | 159.46 | 159.46 | 159.46 | 159.46 | 4.21% | 16 |
| Oct 22, 2026 | 153.02 | 153.02 | 153.02 | 153.02 | 153.02 | -4.03% | 4 |
| Oct 21, 2026 | 159.46 | 159.46 | 152.24 | 159.44 | 159.44 | 3.55% | 157 |
| Oct 20, 2026 | 153.00 | 153.98 | 153.00 | 153.98 | 153.98 | - | 93 |
| Oct 19, 2026 | 153.98 | 153.98 | 152.30 | 153.98 | 153.98 | - | 193 |
| Oct 16, 2026 | 152.02 | 153.98 | 152.02 | 153.98 | 153.98 | 1.29% | 310 |
| Oct 15, 2026 | 154.52 | 154.52 | 152.00 | 152.02 | 152.02 | -3.16% | 848 |
| Oct 14, 2026 | 156.98 | 156.98 | 156.98 | 156.98 | 156.98 | 1.28% | 450 |
| Oct 13, 2026 | 156.98 | 156.98 | 155.00 | 155.00 | 155.00 | -0.01% | 545 |
| Oct 12, 2026 | 156.98 | 156.98 | 155.00 | 155.02 | 155.02 | -0.31% | 459 |
| Oct 9, 2026 | 155.00 | 155.50 | 155.00 | 155.50 | 155.50 | -0.96% | 3 |
| Oct 8, 2026 | 160.00 | 160.00 | 157.00 | 157.00 | 157.00 | -1.26% | 552 |
| Oct 7, 2026 | 158.00 | 159.00 | 158.00 | 159.00 | 159.00 | 0.63% | 4 |
| Oct 6, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 4 |
| Oct 5, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 4 |
| Oct 2, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | -1.86% | 6 |
| Oct 1, 2026 | 160.98 | 161.00 | 158.00 | 161.00 | 161.00 | 0.01% | 148 |
| Sep 30, 2026 | 160.98 | 160.98 | 158.00 | 160.98 | 160.98 | 2.21% | 93 |
| Sep 29, 2026 | 158.00 | 158.00 | 157.50 | 157.50 | 157.50 | -0.94% | 14,710 |
| Sep 28, 2026 | 155.00 | 162.86 | 155.00 | 159.00 | 159.00 | 2.59% | 790 |
| Sep 25, 2026 | 155.00 | 155.00 | 152.78 | 154.98 | 154.98 | -1.29% | 733 |
| Sep 24, 2026 | 155.00 | 157.00 | 155.00 | 157.00 | 157.00 | -0.62% | 406 |
| Sep 23, 2026 | 157.98 | 157.98 | 157.98 | 157.98 | 157.98 | 1.92% | 15 |
| Sep 22, 2026 | 156.00 | 157.00 | 154.00 | 155.00 | 155.00 | -2.82% | 520 |
| Sep 21, 2026 | 159.50 | 159.50 | 159.50 | 159.50 | 159.50 | 0.06% | 30 |
| Sep 18, 2026 | 159.40 | 159.40 | 159.40 | 159.40 | 159.40 | - | - |
| Sep 17, 2026 | 157.14 | 159.40 | 157.10 | 159.40 | 159.40 | -0.37% | 928 |
| Sep 16, 2026 | 156.02 | 160.00 | 156.02 | 160.00 | 160.00 | - | 231 |
| Sep 15, 2026 | 158.00 | 160.00 | 158.00 | 160.00 | 160.00 | - | 20,210 |
| Sep 14, 2026 | 158.02 | 160.00 | 155.00 | 160.00 | 160.00 | 0.63% | 979 |
| Sep 11, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | 0.63% | 90 |
| Sep 10, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | - |
| Sep 9, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 13 |
| Sep 8, 2026 | 158.00 | 158.02 | 158.00 | 158.00 | 158.00 | - | 446 |
| Sep 7, 2026 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | 0.64% | 964 |
| Sep 4, 2026 | 156.32 | 157.00 | 156.30 | 157.00 | 157.00 | -0.30% | 277 |
| Sep 3, 2026 | 157.48 | 157.48 | 157.48 | 157.48 | 157.48 | - | - |
| Sep 2, 2026 | 155.00 | 157.48 | 155.00 | 157.48 | 157.48 | 1.60% | 205 |
| Sep 1, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 1,007 |
| Aug 31, 2026 | 159.00 | 159.00 | 159.00 | 159.00 | 159.00 | -0.75% | 45 |
| Aug 28, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | - | - |
| Aug 27, 2026 | 160.20 | 160.20 | 160.20 | 160.20 | 160.20 | -1.07% | 87 |
| Aug 26, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | 0.96% | 84 |
| Aug 25, 2026 | 160.40 | 160.40 | 160.40 | 160.40 | 160.40 | 0.25% | 50 |
| Aug 24, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | - |
| Aug 21, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -0.62% | 35 |
| Aug 20, 2026 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | - | - |
| Aug 19, 2026 | 160.98 | 161.00 | 157.02 | 161.00 | 161.00 | 0.01% | 401 |
| Aug 18, 2026 | 157.00 | 160.98 | 157.00 | 160.98 | 160.98 | -0.01% | 12 |
| Aug 17, 2026 | 161.00 | 161.00 | 160.98 | 161.00 | 161.00 | - | 971 |