Havila Kystruten AS (OSL:HKY)
Norway flag Norway · Delayed Price · Currency is NOK
1.280
+0.055 (4.49%)
At close: Oct 1, 2025

Havila Kystruten AS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 20251.361.361.331.361.363.44%10,388
Aug 12, 20251.321.351.281.311.312.34%278,477
Aug 11, 20251.331.331.281.281.28-2.29%99,525
Aug 8, 20251.341.341.311.311.31-0.76%236,858
Aug 7, 20251.341.341.311.321.32-1.12%38,639
Aug 6, 20251.341.341.311.341.341.14%109,913
Aug 5, 20251.341.341.311.321.321.54%53,231
Aug 4, 20251.281.331.281.301.301.17%60,869
Aug 1, 20251.301.331.271.291.29-0.77%32,265
Jul 31, 20251.321.341.271.301.30-3.36%190,301
Jul 30, 20251.301.351.301.341.342.29%136,686
Jul 29, 20251.361.361.301.311.31-0.38%186,325
Jul 28, 20251.321.351.311.321.32-2.59%78,030