Haugesund Sparebank (OSL:HGSB)
Norway · Delayed Price · Currency is NOK 164.98
-2.12 (-1.27%)
Apr 24, 2026, 4:19 PM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -8.67% | 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 |
| Mar 17, 2026 | 167.00 | 167.00 | 166.50 | 167.00 | 157.78 | 0.60% | 213 |
| Mar 16, 2026 | 167.90 | 167.90 | 166.00 | 166.00 | 156.84 | -1.19% | 164 |
| Mar 13, 2026 | 160.94 | 168.00 | 160.94 | 168.00 | 158.73 | 4.36% | 1,859 |
| Mar 12, 2026 | 160.00 | 160.98 | 160.00 | 160.98 | 152.09 | - | 18 |
| Mar 11, 2026 | 160.98 | 160.98 | 160.98 | 160.98 | 152.09 | -0.32% | 250 |
| Mar 10, 2026 | 161.28 | 161.50 | 161.28 | 161.50 | 152.58 | 0.31% | 120 |
| Mar 9, 2026 | 160.02 | 161.00 | 158.00 | 161.00 | 152.11 | -0.19% | 105 |
| Mar 6, 2026 | 161.30 | 161.30 | 161.30 | 161.30 | 152.40 | - | 21 |
| Mar 5, 2026 | 159.98 | 161.48 | 159.98 | 161.30 | 152.40 | 0.83% | 975 |
| Mar 4, 2026 | 159.00 | 159.98 | 159.00 | 159.98 | 151.15 | -0.01% | 154 |
| Mar 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 151.17 | 0.49% | 382 |
| Mar 2, 2026 | 162.98 | 162.98 | 158.04 | 159.22 | 150.43 | -2.32% | 2,036 |
| Feb 27, 2026 | 161.50 | 163.98 | 158.50 | 163.00 | 154.00 | 0.93% | 1,918 |
| Feb 26, 2026 | 163.94 | 163.98 | 161.50 | 161.50 | 152.58 | -1.51% | 356 |
| Feb 25, 2026 | 162.00 | 163.98 | 162.00 | 163.98 | 154.93 | 1.22% | 67 |
| Feb 24, 2026 | 163.98 | 163.98 | 162.00 | 162.00 | 153.06 | -1.62% | 16 |
| Feb 23, 2026 | 160.12 | 164.66 | 160.12 | 164.66 | 155.57 | -0.01% | 60 |
| Feb 20, 2026 | 164.70 | 164.70 | 164.68 | 164.68 | 155.59 | -0.18% | 188 |
| Feb 19, 2026 | 162.00 | 165.00 | 158.02 | 164.98 | 155.87 | 0.60% | 840 |
| Feb 18, 2026 | 163.00 | 164.80 | 163.00 | 164.00 | 154.95 | -0.49% | 1,849 |
| Feb 17, 2026 | 164.98 | 164.98 | 162.00 | 164.80 | 155.70 | -0.12% | 124 |
| Feb 16, 2026 | 164.98 | 165.00 | 164.98 | 165.00 | 155.89 | 1.54% | 456 |
| Feb 13, 2026 | 170.00 | 175.00 | 162.50 | 162.50 | 153.53 | -3.85% | 817 |
| Feb 12, 2026 | 165.76 | 169.00 | 165.40 | 169.00 | 159.67 | 5.61% | 221 |
| Feb 11, 2026 | 164.80 | 165.78 | 160.02 | 160.02 | 151.19 | -3.01% | 456 |