Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 50.80
-0.20 (-0.39%)
At close: Apr 1, 2026
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 49.90 | 50.80 | 48.90 | 50.80 | 50.80 | -0.39% | 3,905 |
| Mar 31, 2026 | 53.80 | 53.80 | 50.20 | 51.00 | 51.00 | 2.20% | 3,815 |
| Mar 30, 2026 | 50.00 | 51.00 | 49.00 | 49.90 | 49.90 | 0.81% | 2,773 |
| Mar 27, 2026 | 49.50 | 49.50 | 48.70 | 49.50 | 49.50 | -1.00% | 3,260 |
| Mar 26, 2026 | 51.40 | 51.40 | 49.60 | 50.00 | 50.00 | -0.40% | 409 |
| Mar 25, 2026 | 51.20 | 52.60 | 50.20 | 50.20 | 50.20 | -4.92% | 5,987 |
| Mar 24, 2026 | 53.00 | 53.00 | 47.70 | 52.80 | 52.80 | 3.12% | 3,703 |
| Mar 23, 2026 | 48.40 | 54.60 | 45.50 | 51.20 | 51.20 | 2.61% | 8,872 |
| Mar 20, 2026 | 52.00 | 52.00 | 48.40 | 49.90 | 49.90 | -3.29% | 4,758 |
| Mar 19, 2026 | 53.20 | 55.00 | 50.40 | 51.60 | 51.60 | -7.86% | 3,808 |
| Mar 18, 2026 | 52.60 | 56.00 | 52.60 | 56.00 | 56.00 | 6.46% | 3,082 |
| Mar 17, 2026 | 52.00 | 55.00 | 52.00 | 52.60 | 52.60 | 1.15% | 4,860 |
| Mar 16, 2026 | 50.80 | 53.80 | 50.80 | 52.00 | 52.00 | -2.99% | 552 |
| Mar 13, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Mar 12, 2026 | 53.80 | 53.80 | 50.00 | 53.60 | 53.60 | -0.37% | 8,052 |
| Mar 11, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | - | 692 |
| Mar 10, 2026 | 54.00 | 54.00 | 51.80 | 53.80 | 53.80 | 0.37% | 700 |
| Mar 9, 2026 | 55.80 | 55.80 | 51.20 | 53.60 | 53.60 | -2.19% | 550 |
| Mar 6, 2026 | 52.80 | 54.80 | 52.80 | 54.80 | 54.80 | -0.36% | 300 |
| Mar 5, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,130 |
| Mar 4, 2026 | 55.60 | 55.80 | 52.20 | 54.00 | 54.00 | 2.27% | 1,121 |
| Mar 3, 2026 | 55.80 | 55.80 | 52.80 | 52.80 | 52.80 | -5.71% | 2,208 |
| Mar 2, 2026 | 56.00 | 56.00 | 53.00 | 56.00 | 56.00 | 0.72% | 4,698 |
| Feb 27, 2026 | 56.00 | 56.00 | 54.20 | 55.60 | 55.60 | 1.09% | 8,755 |
| Feb 26, 2026 | 55.40 | 55.40 | 53.20 | 55.00 | 55.00 | -0.72% | 268 |
| Feb 25, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | 2.97% | 250 |
| Feb 24, 2026 | 53.00 | 55.00 | 53.00 | 53.80 | 53.80 | - | 1,578 |
| Feb 23, 2026 | 53.00 | 54.20 | 53.00 | 53.80 | 53.80 | 0.75% | 4,764 |
| Feb 20, 2026 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 2.69% | 7,898 |
| Feb 19, 2026 | 52.20 | 54.00 | 51.40 | 52.00 | 52.00 | -3.70% | 18,037 |
| Feb 18, 2026 | 54.80 | 54.80 | 53.20 | 54.00 | 54.00 | -0.37% | 3,646 |
| Feb 17, 2026 | 52.80 | 54.20 | 52.80 | 54.20 | 54.20 | -0.73% | 2,030 |
| Feb 16, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Feb 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.49% | 16 |
| Feb 12, 2026 | 53.40 | 54.80 | 53.40 | 53.80 | 53.80 | 0.75% | 4,934 |
| Feb 11, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 8 |
| Feb 10, 2026 | 52.60 | 53.80 | 52.60 | 53.40 | 53.40 | -1.11% | 866 |
| Feb 9, 2026 | 54.00 | 54.00 | 52.60 | 54.00 | 54.00 | 0.37% | 819 |
| Feb 6, 2026 | 54.80 | 54.80 | 53.80 | 53.80 | 53.80 | -0.74% | 404 |
| Feb 5, 2026 | 52.00 | 54.40 | 52.00 | 54.20 | 54.20 | 2.26% | 1,970 |
| Feb 4, 2026 | 54.80 | 54.80 | 52.40 | 53.00 | 53.00 | -1.85% | 1,850 |
| Feb 3, 2026 | 53.00 | 54.20 | 53.00 | 54.00 | 54.00 | 2.27% | 2,018 |
| Feb 2, 2026 | 54.20 | 54.20 | 51.40 | 52.80 | 52.80 | 1.54% | 4,054 |
| Jan 30, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -2.62% | 7,147 |
| Jan 29, 2026 | 56.00 | 56.00 | 53.40 | 53.40 | 53.40 | -2.55% | 1,797 |
| Jan 28, 2026 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | -3.18% | 615 |
| Jan 27, 2026 | 53.20 | 56.80 | 53.20 | 56.60 | 56.60 | 6.79% | 2,275 |
| Jan 26, 2026 | 54.00 | 55.00 | 51.40 | 53.00 | 53.00 | -2.21% | 3,667 |
| Jan 23, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 1.88% | 524 |
| Jan 22, 2026 | 57.40 | 57.40 | 52.00 | 53.20 | 53.20 | -1.48% | 8,586 |