Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,119.54 +643.57 (+0.98%) CMC Crypto 200
1,404.92 -12.96 (-0.91%)
Höegh Autoliners ASA (HAUTO.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:29PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 111.30 | 112.30 | 107.50 | 108.70 | 108.70 | 652,425 |
| 13 Jun 2024 | 111.40 | 114.60 | 111.20 | 111.50 | 111.50 | 704,406 |
| 12 Jun 2024 | 113.00 | 114.00 | 108.40 | 111.40 | 111.40 | 1,326,302 |
| 11 Jun 2024 | 115.50 | 116.60 | 111.40 | 112.60 | 112.60 | 921,534 |
| 10 Jun 2024 | 114.00 | 116.90 | 111.10 | 116.60 | 116.60 | 815,388 |
| 07 Jun 2024 | 119.80 | 119.90 | 111.10 | 114.20 | 114.20 | 1,683,868 |
| 06 Jun 2024 | 127.40 | 129.00 | 118.10 | 119.80 | 119.80 | 727,805 |
| 05 Jun 2024 | 123.80 | 127.40 | 122.30 | 126.30 | 126.30 | 496,526 |
| 04 Jun 2024 | 125.50 | 126.80 | 124.20 | 124.70 | 124.70 | 524,053 |
| 03 Jun 2024 | 125.20 | 127.40 | 125.10 | 125.40 | 125.40 | 563,368 |
| 31 May 2024 | 123.30 | 126.80 | 123.20 | 124.40 | 124.40 | 1,165,164 |
| 30 May 2024 | 120.90 | 122.80 | 119.60 | 121.70 | 121.70 | 393,882 |
| 29 May 2024 | 121.90 | 122.90 | 120.20 | 121.50 | 121.50 | 309,475 |
| 28 May 2024 | 121.60 | 122.10 | 120.00 | 121.00 | 121.00 | 480,941 |
| 27 May 2024 | 119.50 | 123.30 | 119.00 | 121.00 | 121.00 | 614,087 |
| 24 May 2024 | 116.00 | 118.50 | 115.80 | 118.50 | 118.50 | 572,495 |
| 23 May 2024 | 114.50 | 118.30 | 114.40 | 115.80 | 115.80 | 644,269 |
| 22 May 2024 | 121.60 | 121.80 | 113.00 | 114.40 | 114.40 | 1,298,174 |
| 21 May 2024 | 117.90 | 123.90 | 117.50 | 123.00 | 123.00 | 819,246 |
| 16 May 2024 | 118.00 | 118.80 | 115.60 | 116.50 | 116.50 | 736,494 |
| 15 May 2024 | 120.00 | 120.50 | 117.10 | 117.40 | 117.40 | 811,482 |
| 14 May 2024 | 121.10 | 123.60 | 117.80 | 119.70 | 119.70 | 1,171,267 |
| 13 May 2024 | 118.50 | 120.10 | 117.30 | 120.10 | 120.10 | 1,065,369 |
| 10 May 2024 | 114.20 | 118.00 | 112.60 | 117.50 | 117.50 | 932,628 |
| 08 May 2024 | 113.10 | 114.60 | 110.90 | 113.30 | 113.30 | 934,320 |
| 07 May 2024 | 111.50 | 113.00 | 109.10 | 112.30 | 112.30 | 686,833 |
| 06 May 2024 | 112.50 | 113.10 | 109.20 | 111.70 | 111.70 | 730,571 |
| 03 May 2024 | 112.00 | 113.10 | 110.60 | 112.50 | 112.50 | 1,052,824 |
| 02 May 2024 | 117.00 | 117.00 | 111.60 | 112.60 | 112.60 | 1,764,584 |
| 30 Apr 2024 | 106.60 | 119.00 | 106.40 | 117.20 | 117.20 | 3,310,957 |
| 29 Apr 2024 | 102.80 | 105.00 | 100.00 | 102.40 | 102.40 | 1,483,737 |
| 29 Apr 2024 | 6.2795 Dividend | |||||
| 26 Apr 2024 | 106.00 | 111.00 | 104.30 | 107.20 | 100.92 | 1,896,675 |
| 25 Apr 2024 | 105.00 | 107.40 | 103.00 | 104.00 | 97.91 | 1,104,330 |
| 24 Apr 2024 | 103.20 | 107.30 | 102.00 | 105.30 | 99.13 | 2,342,840 |
| 23 Apr 2024 | 98.45 | 100.10 | 97.50 | 99.95 | 94.10 | 1,067,741 |
| 22 Apr 2024 | 96.20 | 98.15 | 94.50 | 98.00 | 92.26 | 581,645 |
| 19 Apr 2024 | 97.85 | 98.10 | 94.85 | 96.00 | 90.38 | 694,831 |
| 18 Apr 2024 | 97.50 | 98.60 | 96.80 | 97.75 | 92.02 | 589,407 |
| 17 Apr 2024 | 95.65 | 98.25 | 95.10 | 97.00 | 91.32 | 658,833 |
| 16 Apr 2024 | 95.80 | 97.15 | 94.60 | 94.90 | 89.34 | 621,082 |
| 15 Apr 2024 | 97.35 | 97.35 | 95.10 | 96.10 | 90.47 | 869,601 |
| 12 Apr 2024 | 102.80 | 102.80 | 96.70 | 98.20 | 92.45 | 1,745,066 |
| 11 Apr 2024 | 98.75 | 102.00 | 97.80 | 100.90 | 94.99 | 640,501 |
| 10 Apr 2024 | 101.30 | 101.80 | 97.20 | 98.05 | 92.31 | 707,543 |
| 09 Apr 2024 | 102.00 | 102.60 | 99.95 | 100.20 | 94.33 | 639,952 |
| 08 Apr 2024 | 99.30 | 102.30 | 98.70 | 101.50 | 95.55 | 584,283 |
| 05 Apr 2024 | 96.30 | 99.70 | 96.30 | 98.65 | 92.87 | 914,254 |
| 04 Apr 2024 | 98.75 | 98.75 | 95.50 | 95.90 | 90.28 | 506,140 |
| 03 Apr 2024 | 97.00 | 99.05 | 96.40 | 98.30 | 92.54 | 1,045,842 |
| 02 Apr 2024 | 94.10 | 96.45 | 93.65 | 96.00 | 90.38 | 675,398 |
| 27 Mar 2024 | 91.50 | 93.60 | 91.15 | 92.20 | 86.80 | 448,212 |
| 26 Mar 2024 | 90.60 | 91.90 | 90.15 | 91.40 | 86.05 | 709,076 |
| 25 Mar 2024 | 92.50 | 92.50 | 88.50 | 90.55 | 85.25 | 980,287 |
| 22 Mar 2024 | 95.00 | 95.25 | 92.25 | 92.60 | 87.18 | 623,303 |
| 21 Mar 2024 | 93.85 | 95.45 | 92.75 | 95.05 | 89.48 | 513,395 |
| 20 Mar 2024 | 97.00 | 97.55 | 92.20 | 92.45 | 87.03 | 1,279,390 |
| 19 Mar 2024 | 97.25 | 97.80 | 95.20 | 97.65 | 91.93 | 831,990 |
| 18 Mar 2024 | 99.20 | 100.20 | 96.50 | 97.20 | 91.51 | 728,899 |
| 15 Mar 2024 | 96.10 | 98.80 | 95.95 | 98.80 | 93.01 | 2,274,165 |
| 14 Mar 2024 | 97.40 | 97.70 | 95.55 | 96.10 | 90.47 | 577,195 |
| 13 Mar 2024 | 96.80 | 97.05 | 94.25 | 97.05 | 91.37 | 672,123 |
| 12 Mar 2024 | 96.50 | 96.75 | 93.70 | 96.05 | 90.42 | 798,045 |
| 11 Mar 2024 | 93.70 | 95.90 | 93.55 | 95.65 | 90.05 | 1,095,255 |
| 08 Mar 2024 | 92.00 | 94.15 | 88.90 | 93.60 | 88.12 | 1,555,458 |
| 07 Mar 2024 | 89.25 | 92.30 | 87.90 | 91.10 | 85.76 | 3,788,575 |
| 06 Mar 2024 | 110.10 | 110.10 | 94.00 | 94.00 | 88.49 | 3,777,384 |
| 05 Mar 2024 | 108.00 | 110.20 | 105.70 | 108.70 | 102.33 | 747,959 |
| 04 Mar 2024 | 107.60 | 109.60 | 105.20 | 107.90 | 101.58 | 959,790 |
| 01 Mar 2024 | 104.50 | 106.00 | 104.00 | 105.80 | 99.60 | 537,274 |
| 29 Feb 2024 | 104.00 | 104.00 | 101.00 | 103.60 | 97.53 | 1,496,951 |
| 28 Feb 2024 | 100.00 | 104.00 | 99.00 | 103.40 | 97.34 | 13,066,412 |
| 27 Feb 2024 | 108.60 | 108.60 | 101.30 | 101.50 | 95.55 | 1,696,475 |
| 26 Feb 2024 | 106.80 | 108.00 | 105.60 | 107.00 | 100.73 | 478,610 |
| 23 Feb 2024 | 109.50 | 110.00 | 106.00 | 106.40 | 100.17 | 591,612 |
| 22 Feb 2024 | 112.30 | 114.50 | 108.90 | 108.90 | 102.52 | 541,379 |
| 21 Feb 2024 | 108.00 | 116.80 | 107.20 | 111.30 | 104.78 | 1,665,121 |
| 21 Feb 2024 | 19.9216 Dividend | |||||
| 20 Feb 2024 | 130.00 | 131.00 | 126.50 | 106.60 | 81.60 | 1,006,606 |
| 19 Feb 2024 | 130.30 | 130.70 | 127.00 | 129.60 | 99.21 | 1,082,968 |
| 16 Feb 2024 | 133.10 | 136.20 | 127.60 | 129.20 | 98.90 | 964,212 |
| 15 Feb 2024 | 138.90 | 139.00 | 131.10 | 132.90 | 101.73 | 1,179,001 |
| 14 Feb 2024 | 135.00 | 138.00 | 132.50 | 136.50 | 104.49 | 1,121,943 |
| 13 Feb 2024 | 131.90 | 135.50 | 131.20 | 134.00 | 102.58 | 1,479,389 |
| 12 Feb 2024 | 129.00 | 132.60 | 127.10 | 131.10 | 100.36 | 1,720,309 |
| 09 Feb 2024 | 123.20 | 128.40 | 123.00 | 126.60 | 96.91 | 1,863,261 |
| 08 Feb 2024 | 114.50 | 125.50 | 114.50 | 121.60 | 93.08 | 3,837,183 |
| 07 Feb 2024 | 107.20 | 107.50 | 102.60 | 105.80 | 80.99 | 645,432 |
| 06 Feb 2024 | 106.70 | 108.70 | 105.60 | 106.60 | 81.60 | 864,501 |
| 05 Feb 2024 | 107.20 | 107.80 | 104.20 | 104.60 | 80.07 | 240,898 |
| 02 Feb 2024 | 105.20 | 106.10 | 102.30 | 106.10 | 81.22 | 471,915 |
| 01 Feb 2024 | 105.20 | 107.00 | 105.20 | 105.30 | 80.61 | 794,798 |
| 31 Jan 2024 | 108.30 | 109.30 | 105.20 | 105.90 | 81.07 | 603,409 |
| 30 Jan 2024 | 104.00 | 108.00 | 103.50 | 107.30 | 82.14 | 437,575 |
| 29 Jan 2024 | 105.30 | 106.90 | 103.30 | 103.60 | 79.30 | 251,498 |
| 26 Jan 2024 | 106.00 | 106.40 | 104.10 | 104.60 | 80.07 | 341,694 |
| 25 Jan 2024 | 106.90 | 107.30 | 105.10 | 105.90 | 81.07 | 233,221 |
| 24 Jan 2024 | 105.40 | 107.80 | 105.00 | 106.90 | 81.83 | 255,600 |
| 23 Jan 2024 | 108.00 | 108.80 | 103.20 | 104.40 | 79.92 | 497,053 |
| 22 Jan 2024 | 107.00 | 109.70 | 105.00 | 107.40 | 82.21 | 724,673 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.