Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 57.52
-3.99 (-6.49%)
At close: Nov 28, 2025
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 60.80 | 61.49 | 57.52 | 57.52 | 57.52 | -6.49% | 6,138 |
| Nov 27, 2025 | 63.29 | 63.29 | 60.53 | 61.51 | 61.51 | -2.66% | 47,740 |
| Nov 26, 2025 | 63.30 | 63.30 | 63.19 | 63.19 | 63.19 | 5.32% | 93 |
| Nov 25, 2025 | 63.40 | 63.49 | 60.00 | 60.00 | 60.00 | -3.61% | 2,077 |
| Nov 24, 2025 | 60.02 | 62.99 | 60.01 | 62.25 | 62.25 | 3.75% | 604 |
| Nov 21, 2025 | 60.50 | 62.00 | 60.00 | 60.00 | 60.00 | -3.78% | 5,540 |
| Nov 20, 2025 | 62.38 | 62.38 | 60.08 | 62.36 | 62.36 | -0.06% | 4,402 |
| Nov 19, 2025 | 61.00 | 64.50 | 61.00 | 62.40 | 62.40 | 4.00% | 14,960 |
| Nov 18, 2025 | 60.00 | 60.00 | 59.99 | 60.00 | 60.00 | 0.02% | 580 |
| Nov 17, 2025 | 56.00 | 60.40 | 55.00 | 59.99 | 59.99 | 5.25% | 3,971 |
| Nov 14, 2025 | 59.50 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 585 |
| Nov 13, 2025 | 53.90 | 61.50 | 50.00 | 60.00 | 60.00 | 3.45% | 9,663 |
| Nov 12, 2025 | 52.00 | 58.00 | 52.00 | 58.00 | 58.00 | 5.45% | 973 |
| Nov 11, 2025 | 63.00 | 63.50 | 55.00 | 55.00 | 55.00 | -5.17% | 2,239 |
| Nov 10, 2025 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,192 |
| Nov 7, 2025 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | -2.83% | 1,252 |
| Nov 6, 2025 | 63.50 | 63.50 | 59.25 | 61.75 | 61.75 | -0.40% | 4,494 |
| Nov 5, 2025 | 61.25 | 62.00 | 60.25 | 62.00 | 62.00 | -1.98% | 2,122 |
| Nov 4, 2025 | 63.50 | 63.50 | 58.50 | 63.25 | 63.25 | 1.20% | 940 |
| Nov 3, 2025 | 62.50 | 64.25 | 60.50 | 62.50 | 62.50 | 0.81% | 3,709 |
| Oct 31, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 302 |
| Oct 30, 2025 | 62.25 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 1,520 |
| Oct 29, 2025 | 61.25 | 63.75 | 61.25 | 62.50 | 62.50 | 0.81% | 583 |
| Oct 28, 2025 | 64.00 | 64.25 | 62.00 | 62.00 | 62.00 | -0.80% | 5,410 |
| Oct 27, 2025 | 61.50 | 62.50 | 60.50 | 62.50 | 62.50 | 2.46% | 6,383 |
| Oct 24, 2025 | 62.25 | 62.25 | 61.00 | 61.00 | 61.00 | -2.01% | 2,082 |
| Oct 23, 2025 | 62.50 | 62.50 | 60.50 | 62.25 | 62.25 | -0.40% | 813 |
| Oct 22, 2025 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | -1.57% | 2,047 |
| Oct 21, 2025 | 63.25 | 63.50 | 63.25 | 63.50 | 63.50 | 2.42% | 55 |
| Oct 20, 2025 | 60.50 | 63.00 | 60.50 | 62.00 | 62.00 | -1.59% | 131 |
| Oct 17, 2025 | 61.75 | 63.00 | 60.75 | 63.00 | 63.00 | 0.80% | 281 |
| Oct 16, 2025 | 62.25 | 62.50 | 62.25 | 62.50 | 62.50 | 0.40% | 506 |
| Oct 15, 2025 | 60.25 | 62.50 | 60.25 | 62.25 | 62.25 | -1.19% | 776 |
| Oct 14, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 650 |
| Oct 13, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 140 |
| Oct 10, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 1,390 |
| Oct 9, 2025 | 63.00 | 63.00 | 61.50 | 62.00 | 62.00 | -1.59% | 1,233 |
| Oct 8, 2025 | 63.50 | 63.50 | 62.25 | 63.00 | 63.00 | -1.56% | 164 |
| Oct 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 6, 2025 | 62.75 | 64.00 | 62.75 | 64.00 | 64.00 | 1.59% | 621 |
| Oct 3, 2025 | 63.75 | 64.00 | 63.00 | 63.00 | 63.00 | 2.44% | 439 |
| Oct 2, 2025 | 60.50 | 64.25 | 60.50 | 61.50 | 61.50 | -3.91% | 1,731 |
| Oct 1, 2025 | 61.00 | 64.75 | 61.00 | 64.00 | 64.00 | 4.49% | 1,892 |
| Sep 30, 2025 | 63.00 | 64.50 | 61.25 | 61.25 | 61.25 | -2.78% | 2,221 |
| Sep 29, 2025 | 65.50 | 65.50 | 62.50 | 63.00 | 63.00 | 0.40% | 6,257 |
| Sep 26, 2025 | 65.00 | 65.00 | 62.75 | 62.75 | 62.75 | -3.46% | 791 |
| Sep 25, 2025 | 64.50 | 65.00 | 63.75 | 65.00 | 65.00 | 1.56% | 1,899 |
| Sep 24, 2025 | 65.00 | 65.00 | 63.75 | 64.00 | 64.00 | - | 2,220 |
| Sep 23, 2025 | 65.00 | 65.25 | 63.75 | 64.00 | 64.00 | - | 3,352 |
| Sep 22, 2025 | 64.00 | 65.25 | 63.75 | 64.00 | 64.00 | 1.99% | 2,093 |