Havila Kystruten AS (OSL:HKY)
Norway · Delayed Price · Currency is NOK 55.00
-2.50 (-4.35%)
At close: Aug 3, 2026
Havila Kystruten AS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 50.50 | 57.00 | 50.50 | 57.00 | 57.00 | 1.79% | 3,175 |
| Jul 23, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jul 22, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 520 |
| Jul 21, 2026 | 56.00 | 56.00 | 54.50 | 56.00 | 56.00 | 1.82% | 2,820 |
| Jul 20, 2026 | 57.00 | 57.00 | 55.00 | 55.00 | 55.00 | -3.51% | 575 |
| Jul 17, 2026 | 57.00 | 58.50 | 56.00 | 57.00 | 57.00 | -0.87% | 3,953 |
| Jul 16, 2026 | 55.00 | 58.00 | 55.00 | 57.50 | 57.50 | -0.86% | 1,107 |
| Jul 15, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -1.69% | 154 |
| Jul 14, 2026 | 55.00 | 59.00 | 55.00 | 59.00 | 59.00 | 1.72% | 590 |
| Jul 13, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 29 |
| Jul 10, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | - |
| Jul 9, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - | 100 |
| Jul 8, 2026 | 56.50 | 58.00 | 56.50 | 58.00 | 58.00 | -1.69% | 755 |
| Jul 7, 2026 | 57.00 | 59.00 | 55.00 | 59.00 | 59.00 | - | 607 |
| Jul 6, 2026 | 59.50 | 59.50 | 59.00 | 59.00 | 59.00 | - | 350 |
| Jul 3, 2026 | 58.50 | 59.00 | 57.50 | 59.00 | 59.00 | - | 2,486 |
| Jul 2, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | -0.84% | 18 |
| Jul 1, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | - |
| Jun 30, 2026 | 59.50 | 59.50 | 58.50 | 59.50 | 59.50 | - | 158 |
| Jun 29, 2026 | 59.50 | 59.50 | 58.50 | 59.50 | 59.50 | 4.39% | 1,253 |
| Jun 26, 2026 | 58.00 | 58.00 | 57.00 | 57.00 | 57.00 | -1.72% | 1,120 |
| Jun 25, 2026 | 58.00 | 59.50 | 58.00 | 58.00 | 58.00 | -2.52% | 1,166 |
| Jun 24, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 1,500 |
| Jun 23, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | - | 12,043 |
| Jun 22, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | 0.85% | 396 |
| Jun 19, 2026 | 58.00 | 59.00 | 58.00 | 59.00 | 59.00 | - | 2,250 |
| Jun 18, 2026 | 59.00 | 59.00 | 59.00 | 59.00 | 59.00 | - | 1,500 |
| Jun 17, 2026 | 59.50 | 59.50 | 56.00 | 59.00 | 59.00 | -0.84% | 1,521 |
| Jun 16, 2026 | 58.50 | 59.50 | 55.00 | 59.50 | 59.50 | - | 1,845 |
| Jun 15, 2026 | 59.00 | 59.50 | 59.00 | 59.50 | 59.50 | - | 500 |
| Jun 12, 2026 | 59.50 | 59.50 | 59.50 | 59.50 | 59.50 | -0.83% | 4,452 |
| Jun 11, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 9 |
| Jun 10, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | 8.11% | 2,339 |
| Jun 9, 2026 | 60.00 | 60.00 | 55.50 | 55.50 | 55.50 | -7.50% | 623 |
| Jun 8, 2026 | 59.50 | 60.00 | 59.50 | 60.00 | 60.00 | - | 257 |
| Jun 5, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | - | 767 |
| Jun 4, 2026 | 59.00 | 60.00 | 59.00 | 60.00 | 60.00 | - | 1,323 |
| Jun 3, 2026 | 55.50 | 60.00 | 55.50 | 60.00 | 60.00 | - | 4,009 |
| Jun 2, 2026 | 60.00 | 60.00 | 59.50 | 60.00 | 60.00 | 3.45% | 8,616 |
| Jun 1, 2026 | 58.00 | 60.50 | 56.00 | 58.00 | 58.00 | -1.69% | 15,459 |
| May 29, 2026 | 60.00 | 60.00 | 57.50 | 59.00 | 59.00 | -1.67% | 12,367 |
| May 28, 2026 | 57.00 | 64.00 | 53.00 | 60.00 | 60.00 | 5.26% | 7,826 |
| May 27, 2026 | 54.00 | 57.50 | 53.00 | 57.00 | 57.00 | 8.57% | 28,978 |