Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 1.200
-0.015 (-1.23%)
At close: Sep 10, 2025
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1.23 | 1.29 | 1.23 | 1.28 | 1.28 | 4.07% | 288,429 |
| Sep 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 2.50% | 1,904 |
| Sep 10, 2025 | 1.23 | 1.23 | 1.19 | 1.20 | 1.20 | -1.23% | 212,415 |
| Sep 9, 2025 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | -1.22% | 195,060 |
| Sep 8, 2025 | 1.28 | 1.30 | 1.20 | 1.23 | 1.23 | -3.53% | 139,305 |
| Sep 5, 2025 | 1.27 | 1.28 | 1.23 | 1.28 | 1.28 | 3.66% | 265,038 |
| Sep 4, 2025 | 1.25 | 1.28 | 1.23 | 1.23 | 1.23 | -2.38% | 175,535 |
| Sep 3, 2025 | 1.25 | 1.28 | 1.25 | 1.26 | 1.26 | 1.61% | 39,629 |
| Sep 2, 2025 | 1.26 | 1.28 | 1.19 | 1.24 | 1.24 | -3.13% | 182,934 |
| Sep 1, 2025 | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -1.16% | 94,400 |
| Aug 29, 2025 | 1.30 | 1.34 | 1.22 | 1.30 | 1.30 | -0.38% | 226,494 |
| Aug 28, 2025 | 1.37 | 1.38 | 1.28 | 1.30 | 1.30 | -4.76% | 258,249 |
| Aug 27, 2025 | 1.37 | 1.39 | 1.36 | 1.37 | 1.37 | 1.11% | 149,605 |
| Aug 26, 2025 | 1.37 | 1.38 | 1.34 | 1.35 | 1.35 | 0.37% | 141,107 |
| Aug 25, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | -2.18% | 48,983 |
| Aug 22, 2025 | 1.37 | 1.38 | 1.30 | 1.38 | 1.38 | 2.23% | 333,202 |
| Aug 21, 2025 | 1.35 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 233,556 |
| Aug 20, 2025 | 1.33 | 1.37 | 1.32 | 1.34 | 1.34 | -2.55% | 210,222 |
| Aug 19, 2025 | 1.39 | 1.39 | 1.32 | 1.37 | 1.37 | -0.36% | 181,186 |
| Aug 18, 2025 | 1.38 | 1.38 | 1.36 | 1.38 | 1.38 | - | 114,976 |
| Aug 15, 2025 | 1.35 | 1.38 | 1.35 | 1.38 | 1.38 | - | 30,136 |
| Aug 14, 2025 | 1.36 | 1.38 | 1.33 | 1.38 | 1.38 | 1.48% | 113,000 |
| Aug 13, 2025 | 1.36 | 1.36 | 1.33 | 1.36 | 1.36 | 3.44% | 10,388 |
| Aug 12, 2025 | 1.32 | 1.35 | 1.28 | 1.31 | 1.31 | 2.34% | 278,477 |
| Aug 11, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -2.29% | 99,525 |
| Aug 8, 2025 | 1.34 | 1.34 | 1.31 | 1.31 | 1.31 | -0.76% | 236,858 |
| Aug 7, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | -1.12% | 38,639 |
| Aug 6, 2025 | 1.34 | 1.34 | 1.31 | 1.34 | 1.34 | 1.14% | 109,913 |
| Aug 5, 2025 | 1.34 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 53,231 |
| Aug 4, 2025 | 1.28 | 1.33 | 1.28 | 1.30 | 1.30 | 1.17% | 60,869 |
| Aug 1, 2025 | 1.30 | 1.33 | 1.27 | 1.29 | 1.29 | -0.77% | 32,265 |
| Jul 31, 2025 | 1.32 | 1.34 | 1.27 | 1.30 | 1.30 | -3.36% | 190,301 |
| Jul 30, 2025 | 1.30 | 1.35 | 1.30 | 1.34 | 1.34 | 2.29% | 136,686 |
| Jul 29, 2025 | 1.36 | 1.36 | 1.30 | 1.31 | 1.31 | -0.38% | 186,325 |
| Jul 28, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -2.59% | 78,030 |
| Jul 25, 2025 | 1.36 | 1.36 | 1.32 | 1.35 | 1.35 | - | 73,793 |
| Jul 24, 2025 | 1.35 | 1.35 | 1.31 | 1.35 | 1.35 | 2.66% | 138,602 |
| Jul 23, 2025 | 1.31 | 1.34 | 1.31 | 1.32 | 1.32 | 1.54% | 42,465 |
| Jul 22, 2025 | 1.39 | 1.39 | 1.30 | 1.30 | 1.30 | -3.36% | 160,835 |
| Jul 21, 2025 | 1.38 | 1.38 | 1.34 | 1.34 | 1.34 | 0.37% | 27,372 |
| Jul 18, 2025 | 1.30 | 1.38 | 1.30 | 1.34 | 1.34 | 1.14% | 171,528 |
| Jul 17, 2025 | 1.32 | 1.35 | 1.31 | 1.32 | 1.32 | -2.22% | 22,084 |
| Jul 16, 2025 | 1.32 | 1.37 | 1.29 | 1.35 | 1.35 | 5.88% | 159,232 |
| Jul 15, 2025 | 1.29 | 1.35 | 1.27 | 1.28 | 1.28 | -1.92% | 102,773 |
| Jul 14, 2025 | 1.33 | 1.39 | 1.29 | 1.30 | 1.30 | -1.89% | 250,686 |
| Jul 11, 2025 | 1.34 | 1.34 | 1.26 | 1.33 | 1.33 | 1.92% | 295,932 |
| Jul 10, 2025 | 1.35 | 1.36 | 1.25 | 1.30 | 1.30 | -6.47% | 500,269 |
| Jul 9, 2025 | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 5.30% | 233,270 |
| Jul 8, 2025 | 1.37 | 1.39 | 1.32 | 1.32 | 1.32 | -0.38% | 91,089 |
| Jul 7, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.57% | 97,311 |