Havila Kystruten AS (OSL:HKY)

Norway flag Norway · Delayed Price · Currency is NOK
1.245
-0.005 (-0.40%)
At close: Oct 23, 2025

Havila Kystruten AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20251.251.251.221.251.25-1.57%102,374
Oct 21, 20251.271.271.271.271.272.42%2,750
Oct 20, 20251.211.261.211.241.24-1.59%6,571
Oct 17, 20251.241.261.221.261.260.80%14,075
Oct 16, 20251.251.251.251.251.250.40%25,329
Oct 15, 20251.211.251.211.251.25-1.19%38,818
Oct 14, 20251.261.261.251.261.26-32,537
Oct 13, 20251.241.261.241.261.26-1.56%7,017
Oct 10, 20251.251.281.251.281.283.23%69,547
Oct 9, 20251.261.261.231.241.24-1.59%61,685
Oct 8, 20251.271.271.251.261.26-1.56%8,217
Oct 7, 20251.281.281.281.281.28--
Oct 6, 20251.261.281.261.281.281.59%31,050
Oct 3, 20251.281.281.261.261.262.44%21,991
Oct 2, 20251.211.291.211.231.23-3.91%86,588
Oct 1, 20251.221.301.221.281.284.49%94,617
Sep 30, 20251.261.291.231.231.23-2.78%111,077
Sep 29, 20251.311.311.251.261.260.40%312,883
Sep 26, 20251.301.301.261.261.26-3.46%39,550
Sep 25, 20251.291.301.281.301.301.56%94,971
Sep 24, 20251.301.301.281.281.28-111,019
Sep 23, 20251.301.311.281.281.28-167,615
Sep 22, 20251.281.311.281.281.281.99%104,692
Sep 19, 20251.311.311.261.261.26-0.79%53,346
Sep 18, 20251.311.311.271.271.270.40%33,929
Sep 17, 20251.251.301.251.261.26-4.55%60,641
Sep 16, 20251.331.331.271.321.320.76%66,217
Sep 15, 20251.251.331.251.311.312.34%130,176
Sep 12, 20251.231.291.231.281.284.07%288,429
Sep 11, 20251.221.231.221.231.232.50%1,904
Sep 10, 20251.231.231.191.201.20-1.23%212,415
Sep 9, 20251.231.231.211.221.22-1.22%195,060
Sep 8, 20251.281.301.201.231.23-3.53%139,305
Sep 5, 20251.271.281.231.281.283.66%265,038
Sep 4, 20251.251.281.231.231.23-2.38%175,535
Sep 3, 20251.251.281.251.261.261.61%39,629
Sep 2, 20251.261.281.191.241.24-3.13%182,934
Sep 1, 20251.291.311.281.281.28-1.16%94,400
Aug 29, 20251.301.341.221.301.30-0.38%226,494
Aug 28, 20251.371.381.281.301.30-4.76%258,249
Aug 27, 20251.371.391.361.371.371.11%149,605
Aug 26, 20251.371.381.341.351.350.37%141,107
Aug 25, 20251.351.351.311.351.35-2.18%48,983
Aug 22, 20251.371.381.301.381.382.23%333,202
Aug 21, 20251.351.371.331.351.350.75%233,556
Aug 20, 20251.331.371.321.341.34-2.55%210,222
Aug 19, 20251.391.391.321.371.37-0.36%181,186
Aug 18, 20251.381.381.361.381.38-114,976
Aug 15, 20251.351.381.351.381.38-30,136
Aug 14, 20251.361.381.331.381.381.48%113,000