Singapore markets closed

Höegh Autoliners ASA (HAUTO.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
108.70-2.80 (-2.51%)
At close: 04:29PM CEST
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 2024111.30112.30107.50108.70108.70652,425
13 Jun 2024111.40114.60111.20111.50111.50704,406
12 Jun 2024113.00114.00108.40111.40111.401,326,302
11 Jun 2024115.50116.60111.40112.60112.60921,534
10 Jun 2024114.00116.90111.10116.60116.60815,388
07 Jun 2024119.80119.90111.10114.20114.201,683,868
06 Jun 2024127.40129.00118.10119.80119.80727,805
05 Jun 2024123.80127.40122.30126.30126.30496,526
04 Jun 2024125.50126.80124.20124.70124.70524,053
03 Jun 2024125.20127.40125.10125.40125.40563,368
31 May 2024123.30126.80123.20124.40124.401,165,164
30 May 2024120.90122.80119.60121.70121.70393,882
29 May 2024121.90122.90120.20121.50121.50309,475
28 May 2024121.60122.10120.00121.00121.00480,941
27 May 2024119.50123.30119.00121.00121.00614,087
24 May 2024116.00118.50115.80118.50118.50572,495
23 May 2024114.50118.30114.40115.80115.80644,269
22 May 2024121.60121.80113.00114.40114.401,298,174
21 May 2024117.90123.90117.50123.00123.00819,246
16 May 2024118.00118.80115.60116.50116.50736,494
15 May 2024120.00120.50117.10117.40117.40811,482
14 May 2024121.10123.60117.80119.70119.701,171,267
13 May 2024118.50120.10117.30120.10120.101,065,369
10 May 2024114.20118.00112.60117.50117.50932,628
08 May 2024113.10114.60110.90113.30113.30934,320
07 May 2024111.50113.00109.10112.30112.30686,833
06 May 2024112.50113.10109.20111.70111.70730,571
03 May 2024112.00113.10110.60112.50112.501,052,824
02 May 2024117.00117.00111.60112.60112.601,764,584
30 Apr 2024106.60119.00106.40117.20117.203,310,957
29 Apr 2024102.80105.00100.00102.40102.401,483,737
29 Apr 20246.2795 Dividend
26 Apr 2024106.00111.00104.30107.20100.921,896,675
25 Apr 2024105.00107.40103.00104.0097.911,104,330
24 Apr 2024103.20107.30102.00105.3099.132,342,840
23 Apr 202498.45100.1097.5099.9594.101,067,741
22 Apr 202496.2098.1594.5098.0092.26581,645
19 Apr 202497.8598.1094.8596.0090.38694,831
18 Apr 202497.5098.6096.8097.7592.02589,407
17 Apr 202495.6598.2595.1097.0091.32658,833
16 Apr 202495.8097.1594.6094.9089.34621,082
15 Apr 202497.3597.3595.1096.1090.47869,601
12 Apr 2024102.80102.8096.7098.2092.451,745,066
11 Apr 202498.75102.0097.80100.9094.99640,501
10 Apr 2024101.30101.8097.2098.0592.31707,543
09 Apr 2024102.00102.6099.95100.2094.33639,952
08 Apr 202499.30102.3098.70101.5095.55584,283
05 Apr 202496.3099.7096.3098.6592.87914,254
04 Apr 202498.7598.7595.5095.9090.28506,140
03 Apr 202497.0099.0596.4098.3092.541,045,842
02 Apr 202494.1096.4593.6596.0090.38675,398
27 Mar 202491.5093.6091.1592.2086.80448,212
26 Mar 202490.6091.9090.1591.4086.05709,076
25 Mar 202492.5092.5088.5090.5585.25980,287
22 Mar 202495.0095.2592.2592.6087.18623,303
21 Mar 202493.8595.4592.7595.0589.48513,395
20 Mar 202497.0097.5592.2092.4587.031,279,390
19 Mar 202497.2597.8095.2097.6591.93831,990
18 Mar 202499.20100.2096.5097.2091.51728,899
15 Mar 202496.1098.8095.9598.8093.012,274,165
14 Mar 202497.4097.7095.5596.1090.47577,195
13 Mar 202496.8097.0594.2597.0591.37672,123
12 Mar 202496.5096.7593.7096.0590.42798,045
11 Mar 202493.7095.9093.5595.6590.051,095,255
08 Mar 202492.0094.1588.9093.6088.121,555,458
07 Mar 202489.2592.3087.9091.1085.763,788,575
06 Mar 2024110.10110.1094.0094.0088.493,777,384
05 Mar 2024108.00110.20105.70108.70102.33747,959
04 Mar 2024107.60109.60105.20107.90101.58959,790
01 Mar 2024104.50106.00104.00105.8099.60537,274
29 Feb 2024104.00104.00101.00103.6097.531,496,951
28 Feb 2024100.00104.0099.00103.4097.3413,066,412
27 Feb 2024108.60108.60101.30101.5095.551,696,475
26 Feb 2024106.80108.00105.60107.00100.73478,610
23 Feb 2024109.50110.00106.00106.40100.17591,612
22 Feb 2024112.30114.50108.90108.90102.52541,379
21 Feb 2024108.00116.80107.20111.30104.781,665,121
21 Feb 202419.9216 Dividend
20 Feb 2024130.00131.00126.50106.6081.601,006,606
19 Feb 2024130.30130.70127.00129.6099.211,082,968
16 Feb 2024133.10136.20127.60129.2098.90964,212
15 Feb 2024138.90139.00131.10132.90101.731,179,001
14 Feb 2024135.00138.00132.50136.50104.491,121,943
13 Feb 2024131.90135.50131.20134.00102.581,479,389
12 Feb 2024129.00132.60127.10131.10100.361,720,309
09 Feb 2024123.20128.40123.00126.6096.911,863,261
08 Feb 2024114.50125.50114.50121.6093.083,837,183
07 Feb 2024107.20107.50102.60105.8080.99645,432
06 Feb 2024106.70108.70105.60106.6081.60864,501
05 Feb 2024107.20107.80104.20104.6080.07240,898
02 Feb 2024105.20106.10102.30106.1081.22471,915
01 Feb 2024105.20107.00105.20105.3080.61794,798
31 Jan 2024108.30109.30105.20105.9081.07603,409
30 Jan 2024104.00108.00103.50107.3082.14437,575
29 Jan 2024105.30106.90103.30103.6079.30251,498
26 Jan 2024106.00106.40104.10104.6080.07341,694
25 Jan 2024106.90107.30105.10105.9081.07233,221
24 Jan 2024105.40107.80105.00106.9081.83255,600
23 Jan 2024108.00108.80103.20104.4079.92497,053
22 Jan 2024107.00109.70105.00107.4082.21724,673
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...