Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 50.00
-2.00 (-3.85%)
At close: May 13, 2026
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 49.20 | 51.50 | 49.20 | 50.00 | 50.00 | -3.85% | 4,512 |
| May 12, 2026 | 48.00 | 53.00 | 48.00 | 52.00 | 52.00 | 4.00% | 5,620 |
| May 11, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.60% | 500 |
| May 8, 2026 | 49.80 | 49.80 | 47.80 | 47.80 | 47.80 | -4.40% | 440 |
| May 7, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | - |
| May 6, 2026 | 49.00 | 50.00 | 48.00 | 50.00 | 50.00 | 4.60% | 5,305 |
| May 5, 2026 | 48.60 | 50.00 | 47.80 | 47.80 | 47.80 | -4.40% | 3,212 |
| May 4, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 5.93% | 750 |
| Apr 30, 2026 | 49.20 | 50.00 | 47.20 | 47.20 | 47.20 | -5.60% | 1,768 |
| Apr 29, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 500 |
| Apr 28, 2026 | 50.00 | 50.00 | 49.80 | 50.00 | 50.00 | 5.49% | 4,546 |
| Apr 27, 2026 | 50.00 | 50.00 | 47.40 | 47.40 | 47.40 | -5.20% | 327 |
| Apr 24, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - | 2 |
| Apr 23, 2026 | 50.00 | 50.00 | 47.00 | 50.00 | 50.00 | -0.99% | 400 |
| Apr 22, 2026 | 47.00 | 50.50 | 47.00 | 50.50 | 50.50 | 1.81% | 94 |
| Apr 21, 2026 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - | - |
| Apr 20, 2026 | 47.20 | 50.00 | 47.20 | 49.60 | 49.60 | -0.80% | 1,061 |
| Apr 17, 2026 | 48.00 | 50.00 | 47.20 | 50.00 | 50.00 | -0.99% | 950 |
| Apr 16, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - | 300 |
| Apr 15, 2026 | 49.00 | 50.50 | 48.60 | 50.50 | 50.50 | 1.00% | 4,200 |
| Apr 14, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | 2.46% | 1,220 |
| Apr 13, 2026 | 49.60 | 50.50 | 48.80 | 48.80 | 48.80 | -0.41% | 1,180 |
| Apr 10, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -2.00% | 2 |
| Apr 9, 2026 | 50.50 | 51.00 | 50.00 | 50.00 | 50.00 | -1.96% | 3,637 |
| Apr 8, 2026 | 51.50 | 51.50 | 51.00 | 51.00 | 51.00 | -0.97% | 2,075 |
| Apr 7, 2026 | 51.00 | 51.50 | 50.00 | 51.50 | 51.50 | 1.38% | 727 |
| Apr 1, 2026 | 49.90 | 50.80 | 48.90 | 50.80 | 50.80 | -0.39% | 3,905 |
| Mar 31, 2026 | 53.80 | 53.80 | 50.20 | 51.00 | 51.00 | 2.20% | 3,815 |
| Mar 30, 2026 | 50.00 | 51.00 | 49.00 | 49.90 | 49.90 | 0.81% | 2,773 |
| Mar 27, 2026 | 49.50 | 49.50 | 48.70 | 49.50 | 49.50 | -1.00% | 3,260 |
| Mar 26, 2026 | 51.40 | 51.40 | 49.60 | 50.00 | 50.00 | -0.40% | 409 |
| Mar 25, 2026 | 51.20 | 52.60 | 50.20 | 50.20 | 50.20 | -4.92% | 5,987 |
| Mar 24, 2026 | 53.00 | 53.00 | 47.70 | 52.80 | 52.80 | 3.12% | 3,703 |
| Mar 23, 2026 | 48.40 | 54.60 | 45.50 | 51.20 | 51.20 | 2.61% | 8,872 |
| Mar 20, 2026 | 52.00 | 52.00 | 48.40 | 49.90 | 49.90 | -3.29% | 4,758 |
| Mar 19, 2026 | 53.20 | 55.00 | 50.40 | 51.60 | 51.60 | -7.86% | 3,808 |
| Mar 18, 2026 | 52.60 | 56.00 | 52.60 | 56.00 | 56.00 | 6.46% | 3,082 |
| Mar 17, 2026 | 52.00 | 55.00 | 52.00 | 52.60 | 52.60 | 1.15% | 4,860 |
| Mar 16, 2026 | 50.80 | 53.80 | 50.80 | 52.00 | 52.00 | -2.99% | 552 |
| Mar 13, 2026 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - | - |
| Mar 12, 2026 | 53.80 | 53.80 | 50.00 | 53.60 | 53.60 | -0.37% | 8,052 |
| Mar 11, 2026 | 53.80 | 53.80 | 53.00 | 53.80 | 53.80 | - | 692 |
| Mar 10, 2026 | 54.00 | 54.00 | 51.80 | 53.80 | 53.80 | 0.37% | 700 |
| Mar 9, 2026 | 55.80 | 55.80 | 51.20 | 53.60 | 53.60 | -2.19% | 550 |
| Mar 6, 2026 | 52.80 | 54.80 | 52.80 | 54.80 | 54.80 | -0.36% | 300 |
| Mar 5, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,130 |
| Mar 4, 2026 | 55.60 | 55.80 | 52.20 | 54.00 | 54.00 | 2.27% | 1,121 |
| Mar 3, 2026 | 55.80 | 55.80 | 52.80 | 52.80 | 52.80 | -5.71% | 2,208 |
| Mar 2, 2026 | 56.00 | 56.00 | 53.00 | 56.00 | 56.00 | 0.72% | 4,698 |
| Feb 27, 2026 | 56.00 | 56.00 | 54.20 | 55.60 | 55.60 | 1.09% | 8,755 |