Höegh Autoliners ASA (STO:HAUTOO)
Sweden · Delayed Price · Currency is SEK · Price in NOK 104.50
-0.30 (-0.29%)
At close: Jul 31, 2025
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 102.20 | 105.00 | 102.20 | 104.50 | 104.50 | -0.29% | 11,425 |
| Jul 30, 2025 | 109.50 | 109.50 | 103.90 | 104.80 | 104.80 | -3.14% | 14,769 |
| Jul 29, 2025 | 107.80 | 109.60 | 107.80 | 108.20 | 108.20 | 0.65% | 7,261 |
| Jul 28, 2025 | 104.50 | 108.60 | 104.40 | 107.50 | 107.50 | 3.46% | 43,383 |
| Jul 25, 2025 | 103.60 | 105.10 | 103.50 | 103.90 | 103.90 | 0.10% | 7,141 |
| Jul 24, 2025 | 101.70 | 106.10 | 101.70 | 103.80 | 103.80 | 0.78% | 27,621 |
| Jul 23, 2025 | 100.20 | 103.50 | 99.80 | 103.00 | 103.00 | 5.21% | 65,596 |
| Jul 22, 2025 | 100.00 | 100.00 | 93.30 | 97.90 | 97.90 | -0.91% | 17,082 |
| Jul 21, 2025 | 100.80 | 100.80 | 98.45 | 98.80 | 98.80 | -1.98% | 30,490 |
| Jul 18, 2025 | 101.00 | 101.00 | 99.20 | 100.80 | 100.80 | 1.36% | 18,645 |
| Jul 17, 2025 | 100.00 | 100.80 | 97.90 | 99.45 | 99.45 | 1.17% | 60,274 |
| Jul 16, 2025 | 96.85 | 99.80 | 96.75 | 98.30 | 98.30 | 1.03% | 50,159 |
| Jul 15, 2025 | 97.15 | 99.15 | 96.50 | 97.30 | 97.30 | - | 16,347 |
| Jul 14, 2025 | 99.25 | 99.25 | 96.70 | 97.30 | 97.30 | -0.92% | 16,033 |
| Jul 11, 2025 | 96.90 | 98.20 | 95.10 | 98.20 | 98.20 | 3.10% | 11,046 |
| Jul 10, 2025 | 96.00 | 96.00 | 94.10 | 95.25 | 95.25 | 0.79% | 9,347 |
| Jul 9, 2025 | 95.65 | 97.95 | 94.25 | 94.50 | 94.50 | 1.50% | 44,832 |
| Jul 8, 2025 | 94.40 | 94.40 | 92.70 | 93.10 | 93.10 | - | 24,721 |
| Jul 7, 2025 | 90.90 | 94.35 | 90.90 | 93.10 | 93.10 | 4.49% | 5,369 |
| Jul 4, 2025 | 90.85 | 90.85 | 88.75 | 89.10 | 89.10 | -1.22% | 15,404 |
| Jul 3, 2025 | 88.00 | 90.30 | 87.90 | 90.20 | 90.20 | 2.50% | 16,350 |
| Jul 2, 2025 | 88.75 | 88.75 | 86.10 | 88.00 | 88.00 | 1.56% | 12,685 |
| Jul 1, 2025 | 91.30 | 91.30 | 86.45 | 86.65 | 86.65 | -3.24% | 12,983 |
| Jun 30, 2025 | 90.00 | 91.35 | 88.05 | 89.55 | 89.55 | 0.28% | 43,874 |
| Jun 27, 2025 | 88.90 | 92.05 | 88.80 | 89.30 | 89.30 | 1.13% | 7,909 |
| Jun 26, 2025 | 89.60 | 90.15 | 88.00 | 88.30 | 88.30 | -1.67% | 16,053 |
| Jun 25, 2025 | 89.50 | 92.35 | 89.50 | 89.80 | 89.80 | 0.34% | 3,419 |
| Jun 23, 2025 | 90.85 | 91.00 | 87.00 | 89.50 | 89.50 | -1.92% | 15,855 |
| Jun 20, 2025 | 91.30 | 93.40 | 88.40 | 91.25 | 91.25 | 0.55% | 11,255 |
| Jun 19, 2025 | 91.10 | 91.40 | 90.20 | 90.75 | 90.75 | -0.60% | 14,458 |
| Jun 18, 2025 | 89.95 | 91.70 | 89.55 | 91.30 | 91.30 | 0.77% | 19,845 |
| Jun 17, 2025 | 91.30 | 91.35 | 90.55 | 90.60 | 90.60 | -0.17% | 3,817 |
| Jun 16, 2025 | 89.00 | 95.00 | 86.80 | 90.75 | 90.75 | -0.49% | 19,527 |
| Jun 13, 2025 | 91.25 | 93.45 | 90.75 | 91.20 | 91.20 | 1.05% | 7,478 |
| Jun 12, 2025 | 91.25 | 91.25 | 89.50 | 90.25 | 90.25 | 0.28% | 5,042 |
| Jun 11, 2025 | 90.00 | 90.70 | 89.70 | 90.00 | 90.00 | -0.22% | 4,337 |
| Jun 10, 2025 | 92.95 | 95.00 | 89.40 | 90.20 | 90.20 | -2.75% | 61,770 |
| Jun 6, 2025 | 86.15 | 94.50 | 85.75 | 92.75 | 92.75 | 7.79% | 43,248 |
| Jun 5, 2025 | 86.50 | 86.50 | 86.05 | 86.05 | 86.05 | -0.29% | 5,013 |
| Jun 4, 2025 | 83.85 | 87.95 | 83.65 | 86.30 | 86.30 | -0.06% | 6,774 |
| Jun 3, 2025 | 90.75 | 90.75 | 86.35 | 86.35 | 86.35 | -2.48% | 5,227 |
| Jun 2, 2025 | 87.05 | 91.60 | 84.90 | 88.55 | 88.55 | 3.69% | 55,712 |
| May 30, 2025 | 86.00 | 86.00 | 84.20 | 85.40 | 85.40 | 0.35% | 37,201 |
| May 28, 2025 | 87.20 | 89.10 | 84.25 | 85.10 | 85.10 | -2.63% | 11,413 |
| May 27, 2025 | 87.65 | 88.75 | 86.10 | 87.40 | 87.40 | 0.34% | 8,033 |
| May 26, 2025 | 89.00 | 90.10 | 87.00 | 87.10 | 87.10 | -0.57% | 5,628 |
| May 23, 2025 | 88.15 | 91.65 | 85.00 | 87.60 | 87.60 | 0.34% | 18,369 |
| May 22, 2025 | 89.00 | 89.00 | 87.10 | 87.30 | 87.30 | -1.52% | 10,664 |
| May 21, 2025 | 89.35 | 90.10 | 87.90 | 88.65 | 88.65 | -0.11% | 7,447 |
| May 20, 2025 | 89.35 | 89.35 | 87.60 | 88.75 | 88.75 | 1.25% | 10,728 |