Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 50.00
-1.00 (-1.96%)
At close: Oct 2, 2026
Havila Kystruten AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 48.20 | 50.00 | 48.20 | 50.00 | 50.00 | -1.96% | 726 |
| Oct 1, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | 100 |
| Sep 30, 2026 | 47.00 | 49.00 | 47.00 | 49.00 | 49.00 | 2.08% | 1,340 |
| Sep 29, 2026 | 48.60 | 50.50 | 47.80 | 48.00 | 48.00 | - | 2,100 |
| Sep 28, 2026 | 48.20 | 51.50 | 48.00 | 48.00 | 48.00 | -5.88% | 3,450 |
| Sep 25, 2026 | 50.50 | 51.00 | 50.50 | 51.00 | 51.00 | 0.99% | 4,363 |
| Sep 24, 2026 | 52.00 | 52.00 | 50.50 | 50.50 | 50.50 | 6.54% | 3,542 |
| Sep 23, 2026 | 51.00 | 51.00 | 47.40 | 47.40 | 47.40 | -4.82% | 128 |
| Sep 22, 2026 | 48.20 | 49.80 | 47.20 | 49.80 | 49.80 | -4.23% | 5,803 |
| Sep 21, 2026 | 50.00 | 52.00 | 50.00 | 52.00 | 52.00 | 2.97% | 250 |
| Sep 18, 2026 | 48.00 | 50.50 | 48.00 | 50.50 | 50.50 | -1.94% | 359 |
| Sep 17, 2026 | 51.50 | 51.50 | 51.00 | 51.50 | 51.50 | -0.96% | 1,083 |
| Sep 16, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 2.97% | 50 |
| Sep 15, 2026 | 52.00 | 52.00 | 47.40 | 50.50 | 50.50 | 1.00% | 228 |
| Sep 14, 2026 | 47.60 | 50.00 | 47.60 | 50.00 | 50.00 | - | 890 |
| Sep 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| Sep 10, 2026 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 6.38% | 660 |
| Sep 9, 2026 | 46.20 | 47.40 | 46.20 | 47.00 | 47.00 | -1.67% | 1,063 |
| Sep 8, 2026 | 47.20 | 49.60 | 47.20 | 47.80 | 47.80 | -1.65% | 1,330 |
| Sep 7, 2026 | 47.20 | 49.00 | 47.20 | 48.60 | 48.60 | -3.76% | 350 |
| Sep 4, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | -0.98% | 4,034 |
| Sep 3, 2026 | 49.80 | 51.00 | 49.60 | 51.00 | 51.00 | - | 4,967 |
| Sep 2, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | 2.00% | 500 |
| Sep 1, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -1.96% | 225 |
| Aug 31, 2026 | 52.00 | 52.50 | 51.00 | 51.00 | 51.00 | -1.92% | 1,600 |
| Aug 28, 2026 | 52.00 | 52.00 | 51.00 | 52.00 | 52.00 | -0.95% | 1,294 |
| Aug 27, 2026 | 52.00 | 52.50 | 51.00 | 52.50 | 52.50 | 0.96% | 2,522 |
| Aug 26, 2026 | 51.50 | 53.00 | 51.00 | 52.00 | 52.00 | -1.89% | 1,367 |
| Aug 25, 2026 | 53.00 | 53.00 | 51.50 | 53.00 | 53.00 | - | 728 |
| Aug 24, 2026 | 53.50 | 53.50 | 53.00 | 53.00 | 53.00 | 0.95% | 2,861 |
| Aug 21, 2026 | 53.50 | 53.50 | 52.50 | 52.50 | 52.50 | 1.94% | 1,338 |
| Aug 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - | - |
| Aug 19, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -2.83% | 1,411 |
| Aug 18, 2026 | 54.00 | 54.00 | 52.50 | 53.00 | 53.00 | -1.85% | 6,074 |
| Aug 17, 2026 | 56.00 | 56.00 | 53.00 | 54.00 | 54.00 | -3.57% | 6,740 |
| Aug 14, 2026 | 53.00 | 57.00 | 53.00 | 56.00 | 56.00 | 1.82% | 4,818 |
| Aug 13, 2026 | 54.00 | 55.00 | 54.00 | 55.00 | 55.00 | -0.90% | 1,542 |
| Aug 12, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 60 |
| Aug 11, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - | 123 |
| Aug 10, 2026 | 55.00 | 55.50 | 55.00 | 55.50 | 55.50 | -3.48% | 90 |
| Aug 7, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 6, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | - |
| Aug 5, 2026 | 55.50 | 57.50 | 55.50 | 57.50 | 57.50 | - | 1,170 |
| Aug 4, 2026 | 57.50 | 57.50 | 55.00 | 57.50 | 57.50 | 4.55% | 352 |
| Aug 3, 2026 | 58.00 | 58.00 | 54.50 | 55.00 | 55.00 | -4.35% | 552 |
| Jul 31, 2026 | 55.00 | 57.50 | 55.00 | 57.50 | 57.50 | - | 2,200 |
| Jul 30, 2026 | 58.00 | 58.00 | 53.50 | 57.50 | 57.50 | 5.50% | 1,120 |
| Jul 29, 2026 | 55.00 | 57.50 | 53.00 | 54.50 | 54.50 | -5.22% | 4,789 |
| Jul 28, 2026 | 52.50 | 58.00 | 52.50 | 57.50 | 57.50 | -0.86% | 2,789 |
| Jul 27, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | 200 |