Singapore markets close in 6 hours 14 minutes
Straits Times Index
3,322.22 -4.06 (-0.12%) Nikkei
39,706.78 +533.63 (+1.36%) Hang Seng
18,084.95 +12.05 (+0.07%) FTSE 100
8,247.79 -33.76 (-0.41%) Bitcoin USD
62,129.27 +1,645.61 (+2.72%) CMC Crypto 200
1,290.41 +41.29 (+3.31%)
HAV Group ASA (HAV.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:19PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Jun 2024 | 11.25 | 11.25 | 10.75 | 10.95 | 10.95 | 7,187 |
| 24 Jun 2024 | 11.10 | 11.10 | 10.70 | 10.95 | 10.95 | 8,249 |
| 21 Jun 2024 | 10.90 | 11.15 | 10.90 | 11.15 | 11.15 | 4,103 |
| 20 Jun 2024 | 11.30 | 11.30 | 10.60 | 11.05 | 11.05 | 20,002 |
| 19 Jun 2024 | 10.85 | 11.90 | 10.70 | 11.15 | 11.15 | 149,517 |
| 18 Jun 2024 | 10.85 | 10.85 | 10.60 | 10.85 | 10.85 | 23,212 |
| 17 Jun 2024 | 10.85 | 10.90 | 10.60 | 10.90 | 10.90 | 3,047 |
| 14 Jun 2024 | 10.85 | 10.85 | 10.65 | 10.70 | 10.70 | 11,479 |
| 13 Jun 2024 | 10.80 | 10.80 | 10.75 | 10.75 | 10.75 | 2,399 |
| 12 Jun 2024 | 10.70 | 10.85 | 10.45 | 10.70 | 10.70 | 23,567 |
| 11 Jun 2024 | 11.00 | 11.15 | 10.70 | 10.70 | 10.70 | 64,231 |
| 10 Jun 2024 | 10.85 | 11.15 | 10.85 | 11.00 | 11.00 | 31,290 |
| 07 Jun 2024 | 10.95 | 11.25 | 10.50 | 11.00 | 11.00 | 62,897 |
| 06 Jun 2024 | 10.90 | 11.40 | 10.90 | 10.95 | 10.95 | 11,519 |
| 05 Jun 2024 | 11.45 | 11.45 | 11.00 | 11.10 | 11.10 | 49,615 |
| 04 Jun 2024 | 11.65 | 11.65 | 11.10 | 11.40 | 11.40 | 19,453 |
| 03 Jun 2024 | 11.80 | 11.80 | 11.10 | 11.55 | 11.55 | 20,663 |
| 31 May 2024 | 10.95 | 11.45 | 10.95 | 11.40 | 11.40 | 18,970 |
| 30 May 2024 | 11.50 | 11.50 | 10.90 | 11.15 | 11.15 | 193,190 |
| 29 May 2024 | 11.70 | 11.70 | 11.45 | 11.60 | 11.60 | 77,186 |
| 28 May 2024 | 11.30 | 11.65 | 11.10 | 11.55 | 11.55 | 85,313 |
| 27 May 2024 | 11.25 | 12.00 | 11.20 | 11.20 | 11.20 | 195,925 |
| 24 May 2024 | 10.50 | 10.60 | 10.30 | 10.60 | 10.60 | 53,935 |
| 23 May 2024 | 10.50 | 10.75 | 10.45 | 10.50 | 10.50 | 44,527 |
| 22 May 2024 | 10.85 | 10.95 | 10.80 | 10.80 | 10.80 | 18,132 |
| 21 May 2024 | 10.50 | 10.85 | 10.50 | 10.85 | 10.85 | 12,968 |
| 16 May 2024 | 10.85 | 10.85 | 10.50 | 10.75 | 10.75 | 10,491 |
| 15 May 2024 | 10.80 | 10.80 | 10.35 | 10.65 | 10.65 | 6,549 |
| 14 May 2024 | 10.80 | 10.90 | 10.70 | 10.70 | 10.70 | 29,424 |
| 13 May 2024 | 10.20 | 11.25 | 10.20 | 10.80 | 10.80 | 105,997 |
| 10 May 2024 | 9.90 | 10.00 | 9.66 | 10.00 | 10.00 | 19,532 |
| 08 May 2024 | 10.00 | 10.05 | 9.86 | 9.90 | 9.90 | 35,077 |
| 07 May 2024 | 10.15 | 10.15 | 9.90 | 10.00 | 10.00 | 37,196 |
| 06 May 2024 | 9.60 | 10.10 | 9.60 | 9.76 | 9.76 | 176,573 |
| 03 May 2024 | 8.94 | 9.16 | 8.94 | 8.98 | 8.98 | 19,939 |
| 02 May 2024 | 9.36 | 9.36 | 8.94 | 8.96 | 8.96 | 25,714 |
| 30 Apr 2024 | 9.00 | 9.06 | 8.90 | 8.94 | 8.94 | 16,198 |
| 29 Apr 2024 | 9.14 | 9.14 | 9.02 | 9.06 | 9.06 | 5,280 |
| 26 Apr 2024 | 8.92 | 9.16 | 8.92 | 9.02 | 9.02 | 9,324 |
| 25 Apr 2024 | 9.02 | 9.30 | 8.92 | 8.92 | 8.92 | 9,556 |
| 24 Apr 2024 | 9.36 | 9.36 | 8.90 | 9.10 | 9.10 | 27,084 |
| 23 Apr 2024 | 8.90 | 9.38 | 8.74 | 9.38 | 9.38 | 66,523 |
| 22 Apr 2024 | 9.00 | 9.00 | 8.80 | 8.90 | 8.90 | 32,910 |
| 19 Apr 2024 | 8.98 | 8.98 | 8.64 | 8.80 | 8.80 | 32,805 |
| 18 Apr 2024 | 8.98 | 9.00 | 8.60 | 9.00 | 9.00 | 282,030 |
| 17 Apr 2024 | 9.12 | 9.20 | 8.90 | 9.20 | 9.20 | 66,473 |
| 16 Apr 2024 | 9.00 | 9.16 | 9.00 | 9.12 | 9.12 | 14,744 |
| 15 Apr 2024 | 9.20 | 9.20 | 8.96 | 9.08 | 9.08 | 44,534 |
| 12 Apr 2024 | 9.10 | 9.32 | 9.10 | 9.20 | 9.20 | 13,601 |
| 11 Apr 2024 | 9.10 | 9.20 | 9.10 | 9.20 | 9.20 | 8,397 |
| 10 Apr 2024 | 9.70 | 9.70 | 9.12 | 9.20 | 9.20 | 34,634 |
| 09 Apr 2024 | 9.32 | 9.36 | 9.26 | 9.36 | 9.36 | 12,115 |
| 08 Apr 2024 | 9.40 | 9.40 | 9.16 | 9.26 | 9.26 | 39,423 |
| 05 Apr 2024 | 9.40 | 9.40 | 9.20 | 9.30 | 9.30 | 23,584 |
| 04 Apr 2024 | 9.40 | 9.50 | 9.28 | 9.40 | 9.40 | 14,217 |
| 03 Apr 2024 | 9.12 | 9.50 | 9.12 | 9.36 | 9.36 | 46,121 |
| 02 Apr 2024 | 9.50 | 9.50 | 9.10 | 9.10 | 9.10 | 50,396 |
| 27 Mar 2024 | 9.30 | 9.42 | 9.28 | 9.42 | 9.42 | 14,464 |
| 26 Mar 2024 | 9.34 | 9.56 | 9.20 | 9.30 | 9.30 | 65,420 |
| 25 Mar 2024 | 9.50 | 9.60 | 9.36 | 9.36 | 9.36 | 32,188 |
| 22 Mar 2024 | 9.50 | 9.66 | 9.46 | 9.50 | 9.50 | 42,616 |
| 21 Mar 2024 | 9.88 | 9.88 | 9.48 | 9.50 | 9.50 | 33,945 |
| 20 Mar 2024 | 9.60 | 9.78 | 9.50 | 9.60 | 9.60 | 90,817 |
| 19 Mar 2024 | 9.70 | 10.05 | 9.34 | 9.50 | 9.50 | 62,848 |
| 18 Mar 2024 | 9.80 | 10.00 | 9.66 | 9.78 | 9.78 | 19,660 |
| 15 Mar 2024 | 10.00 | 10.00 | 9.00 | 9.66 | 9.66 | 171,132 |
| 14 Mar 2024 | 11.45 | 11.45 | 10.80 | 10.80 | 10.80 | 19,760 |
| 13 Mar 2024 | 10.50 | 11.25 | 10.20 | 11.25 | 11.25 | 21,929 |
| 12 Mar 2024 | 11.10 | 11.40 | 10.90 | 11.10 | 11.10 | 16,301 |
| 11 Mar 2024 | 11.00 | 11.20 | 10.85 | 10.90 | 10.90 | 6,444 |
| 08 Mar 2024 | 11.55 | 11.55 | 10.95 | 10.95 | 10.95 | 57,121 |
| 07 Mar 2024 | 11.05 | 11.50 | 11.05 | 11.10 | 11.10 | 29,885 |
| 06 Mar 2024 | 11.55 | 11.55 | 11.25 | 11.35 | 11.35 | 23,433 |
| 05 Mar 2024 | 11.55 | 11.70 | 11.55 | 11.55 | 11.55 | 18,219 |
| 04 Mar 2024 | 11.05 | 11.80 | 11.05 | 11.55 | 11.55 | 14,252 |
| 01 Mar 2024 | 10.95 | 11.90 | 10.95 | 11.15 | 11.15 | 112,123 |
| 29 Feb 2024 | 11.05 | 11.50 | 10.95 | 11.00 | 11.00 | 15,281 |
| 28 Feb 2024 | 11.05 | 11.40 | 11.05 | 11.30 | 11.30 | 31,128 |
| 27 Feb 2024 | 11.30 | 11.65 | 11.20 | 11.45 | 11.45 | 19,118 |
| 26 Feb 2024 | 11.20 | 11.65 | 11.15 | 11.35 | 11.35 | 14,846 |
| 23 Feb 2024 | 11.30 | 11.45 | 11.05 | 11.20 | 11.20 | 30,927 |
| 22 Feb 2024 | 11.60 | 11.85 | 11.45 | 11.45 | 11.45 | 29,316 |
| 21 Feb 2024 | 10.95 | 11.95 | 10.95 | 11.40 | 11.40 | 42,754 |
| 20 Feb 2024 | 11.40 | 11.90 | 11.40 | 11.40 | 11.40 | 48,127 |
| 19 Feb 2024 | 11.95 | 11.95 | 11.05 | 11.40 | 11.40 | 34,602 |
| 16 Feb 2024 | 11.20 | 12.00 | 10.65 | 12.00 | 12.00 | 15,784 |
| 15 Feb 2024 | 11.00 | 11.35 | 11.00 | 11.00 | 11.00 | 40,362 |
| 14 Feb 2024 | 11.05 | 11.25 | 10.85 | 10.85 | 10.85 | 19,461 |
| 13 Feb 2024 | 10.40 | 10.95 | 10.40 | 10.95 | 10.95 | 6,852 |
| 12 Feb 2024 | 10.95 | 11.05 | 10.50 | 10.50 | 10.50 | 36,302 |
| 09 Feb 2024 | 10.30 | 11.00 | 10.30 | 10.95 | 10.95 | 24,977 |
| 08 Feb 2024 | 10.80 | 11.35 | 10.35 | 10.95 | 10.95 | 31,227 |
| 07 Feb 2024 | 11.45 | 11.45 | 10.90 | 10.90 | 10.90 | 4,498 |
| 06 Feb 2024 | 11.65 | 11.65 | 11.05 | 11.50 | 11.50 | 11,791 |
| 05 Feb 2024 | 11.65 | 11.65 | 11.00 | 11.30 | 11.30 | 4,358 |
| 02 Feb 2024 | 10.80 | 11.55 | 10.80 | 11.00 | 11.00 | 6,892 |
| 01 Feb 2024 | 10.60 | 11.10 | 10.60 | 11.00 | 11.00 | 17,728 |
| 31 Jan 2024 | 11.05 | 11.20 | 10.60 | 10.95 | 10.95 | 32,563 |
| 30 Jan 2024 | 11.00 | 11.70 | 11.00 | 11.20 | 11.20 | 36,749 |
| 29 Jan 2024 | 11.60 | 11.80 | 11.60 | 11.70 | 11.70 | 23,782 |
| *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.