HAV Group ASA (OSL:HAV)
Norway
· Delayed Price · Currency is NOK 5.58
-0.04 (-0.71%)
At close: Dec 5, 2025
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 5.54 | 5.68 | 5.52 | 5.62 | 5.62 | - | 45,305 |
| Dec 3, 2025 | 5.70 | 5.70 | 5.54 | 5.62 | 5.62 | -0.71% | 119,974 |
| Dec 2, 2025 | 5.66 | 5.66 | 5.64 | 5.66 | 5.66 | -1.05% | 28,791 |
| Dec 1, 2025 | 5.90 | 5.90 | 5.70 | 5.72 | 5.72 | -2.05% | 21,665 |
| Nov 28, 2025 | 5.88 | 5.88 | 5.62 | 5.84 | 5.84 | -0.68% | 99,784 |
| Nov 27, 2025 | 5.64 | 5.88 | 5.50 | 5.88 | 5.88 | 4.26% | 149,447 |
| Nov 26, 2025 | 5.80 | 5.80 | 5.62 | 5.64 | 5.64 | -2.76% | 4,596 |
| Nov 25, 2025 | 5.82 | 5.88 | 5.60 | 5.80 | 5.80 | -1.69% | 214,947 |
| Nov 24, 2025 | 5.64 | 5.90 | 5.60 | 5.90 | 5.90 | 4.24% | 243,521 |
| Nov 21, 2025 | 6.76 | 6.76 | 5.44 | 5.66 | 5.66 | -16.52% | 1,035,520 |
| Nov 20, 2025 | 6.12 | 6.80 | 6.12 | 6.78 | 6.78 | 5.61% | 16,053 |
| Nov 19, 2025 | 6.26 | 6.42 | 6.26 | 6.42 | 6.42 | 2.56% | 17,476 |
| Nov 18, 2025 | 6.36 | 6.36 | 6.24 | 6.26 | 6.26 | -1.57% | 8,066 |
| Nov 17, 2025 | 6.10 | 6.36 | 6.10 | 6.36 | 6.36 | -1.85% | 10,464 |
| Nov 14, 2025 | 6.20 | 6.48 | 6.20 | 6.48 | 6.48 | 0.31% | 25,025 |
| Nov 13, 2025 | 6.48 | 6.48 | 6.20 | 6.46 | 6.46 | 5.56% | 15,218 |
| Nov 12, 2025 | 6.18 | 6.20 | 6.10 | 6.12 | 6.12 | -2.55% | 9,339 |
| Nov 11, 2025 | 6.10 | 6.30 | 6.10 | 6.28 | 6.28 | 2.95% | 5,798 |
| Nov 10, 2025 | 6.36 | 6.36 | 6.10 | 6.10 | 6.10 | -1.61% | 1,663 |
| Nov 7, 2025 | 6.20 | 6.30 | 6.20 | 6.20 | 6.20 | - | 8,534 |
| Nov 6, 2025 | 6.22 | 6.46 | 6.02 | 6.20 | 6.20 | -1.59% | 7,607 |
| Nov 5, 2025 | 6.24 | 6.30 | 6.24 | 6.30 | 6.30 | -0.32% | 2,078 |
| Nov 4, 2025 | 6.24 | 6.44 | 6.24 | 6.32 | 6.32 | -2.77% | 6,295 |
| Nov 3, 2025 | 6.22 | 6.50 | 6.22 | 6.50 | 6.50 | -0.91% | 7,284 |
| Oct 31, 2025 | 6.40 | 6.56 | 6.24 | 6.56 | 6.56 | 0.92% | 618 |
| Oct 30, 2025 | 6.34 | 6.60 | 6.30 | 6.50 | 6.50 | - | 6,356 |
| Oct 29, 2025 | 6.20 | 6.50 | 6.20 | 6.50 | 6.50 | 3.50% | 24,194 |
| Oct 28, 2025 | 6.10 | 6.44 | 6.10 | 6.28 | 6.28 | -0.32% | 11,883 |
| Oct 27, 2025 | 6.00 | 6.74 | 6.00 | 6.30 | 6.30 | -5.41% | 13,885 |
| Oct 24, 2025 | 6.22 | 6.66 | 6.22 | 6.66 | 6.66 | 3.42% | 9,047 |
| Oct 23, 2025 | 6.20 | 6.44 | 6.20 | 6.44 | 6.44 | 2.22% | 20,113 |
| Oct 22, 2025 | 6.20 | 6.60 | 6.20 | 6.30 | 6.30 | -1.56% | 1,666 |
| Oct 21, 2025 | 6.06 | 6.48 | 6.06 | 6.40 | 6.40 | -2.44% | 8,415 |
| Oct 20, 2025 | 6.98 | 6.98 | 6.30 | 6.56 | 6.56 | 3.80% | 10,381 |
| Oct 17, 2025 | 6.56 | 6.56 | 6.32 | 6.32 | 6.32 | -1.25% | 20,588 |
| Oct 16, 2025 | 6.34 | 6.52 | 6.34 | 6.40 | 6.40 | -4.19% | 38,725 |
| Oct 15, 2025 | 6.12 | 6.92 | 6.12 | 6.68 | 6.68 | 1.83% | 3,000 |
| Oct 14, 2025 | 6.54 | 6.84 | 6.28 | 6.56 | 6.56 | -2.09% | 103,639 |
| Oct 13, 2025 | 6.50 | 6.98 | 6.50 | 6.70 | 6.70 | -2.90% | 90,143 |
| Oct 10, 2025 | 7.38 | 7.38 | 6.78 | 6.90 | 6.90 | -1.15% | 8,811 |
| Oct 9, 2025 | 6.40 | 7.00 | 6.20 | 6.98 | 6.98 | 12.58% | 179,943 |
| Oct 8, 2025 | 6.28 | 6.44 | 6.08 | 6.20 | 6.20 | -1.59% | 152,545 |
| Oct 7, 2025 | 6.38 | 6.52 | 6.30 | 6.30 | 6.30 | -5.41% | 42,525 |
| Oct 6, 2025 | 6.80 | 6.80 | 6.32 | 6.66 | 6.66 | -0.60% | 9,576 |
| Oct 3, 2025 | 6.56 | 6.70 | 6.56 | 6.70 | 6.70 | 1.52% | 19,938 |
| Oct 2, 2025 | 6.68 | 7.00 | 6.58 | 6.60 | 6.60 | -1.49% | 35,467 |
| Oct 1, 2025 | 6.86 | 6.86 | 6.70 | 6.70 | 6.70 | -1.18% | 10,510 |
| Sep 30, 2025 | 6.66 | 6.78 | 6.62 | 6.78 | 6.78 | 1.19% | 20,185 |
| Sep 29, 2025 | 6.66 | 6.88 | 6.52 | 6.70 | 6.70 | 0.60% | 48,142 |
| Sep 26, 2025 | 6.80 | 6.90 | 6.60 | 6.66 | 6.66 | -3.48% | 8,414 |
| Sep 25, 2025 | 6.84 | 6.90 | 6.80 | 6.90 | 6.90 | 1.47% | 6,134 |
| Sep 24, 2025 | 6.80 | 6.98 | 6.80 | 6.80 | 6.80 | -1.16% | 4,715 |
| Sep 23, 2025 | 6.88 | 6.88 | 6.88 | 6.88 | 6.88 | 1.18% | 13,699 |
| Sep 22, 2025 | 6.82 | 6.82 | 6.80 | 6.80 | 6.80 | -0.29% | 18,557 |
| Sep 19, 2025 | 6.82 | 6.90 | 6.82 | 6.82 | 6.82 | - | 10,533 |
| Sep 18, 2025 | 6.90 | 7.00 | 6.82 | 6.82 | 6.82 | -0.58% | 28,325 |
| Sep 17, 2025 | 7.00 | 7.00 | 6.84 | 6.86 | 6.86 | -1.44% | 18,778 |
| Sep 16, 2025 | 6.78 | 7.10 | 6.78 | 6.96 | 6.96 | -0.57% | 220,975 |
| Sep 15, 2025 | 6.94 | 7.22 | 6.84 | 7.00 | 7.00 | 0.86% | 46,592 |
| Sep 12, 2025 | 6.90 | 7.06 | 6.78 | 6.94 | 6.94 | 0.58% | 59,473 |
| Sep 11, 2025 | 7.20 | 7.20 | 6.58 | 6.90 | 6.90 | -1.99% | 84,004 |
| Sep 10, 2025 | 7.08 | 7.08 | 6.84 | 7.04 | 7.04 | 2.03% | 100,197 |
| Sep 9, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | -2.82% | 14,786 |
| Sep 8, 2025 | 6.92 | 7.10 | 6.92 | 7.10 | 7.10 | 1.43% | 7,954 |
| Sep 5, 2025 | 6.96 | 7.00 | 6.94 | 7.00 | 7.00 | 0.29% | 2,622 |
| Sep 4, 2025 | 7.00 | 7.02 | 6.96 | 6.98 | 6.98 | -0.29% | 2,834 |
| Sep 3, 2025 | 7.04 | 7.08 | 7.00 | 7.00 | 7.00 | -2.51% | 12,364 |
| Sep 2, 2025 | 7.30 | 7.30 | 7.04 | 7.18 | 7.18 | 1.13% | 9,650 |
| Sep 1, 2025 | 7.02 | 7.22 | 7.02 | 7.10 | 7.10 | -0.84% | 12,969 |
| Aug 29, 2025 | 7.50 | 7.50 | 7.12 | 7.16 | 7.16 | -2.72% | 20,912 |
| Aug 28, 2025 | 7.50 | 7.50 | 7.10 | 7.36 | 7.36 | 0.55% | 112,164 |
| Aug 27, 2025 | 7.52 | 7.52 | 7.10 | 7.32 | 7.32 | -2.14% | 135,131 |
| Aug 26, 2025 | 7.52 | 7.52 | 7.38 | 7.48 | 7.48 | 0.27% | 33,974 |
| Aug 25, 2025 | 7.38 | 7.48 | 7.38 | 7.46 | 7.46 | 1.08% | 45,597 |
| Aug 22, 2025 | 7.46 | 7.58 | 7.38 | 7.38 | 7.38 | -1.60% | 69,987 |
| Aug 21, 2025 | 7.44 | 7.62 | 7.34 | 7.50 | 7.50 | -0.27% | 50,867 |
| Aug 20, 2025 | 7.30 | 7.68 | 7.30 | 7.52 | 7.52 | 0.80% | 98,813 |
| Aug 19, 2025 | 7.50 | 7.58 | 7.32 | 7.46 | 7.46 | - | 77,130 |
| Aug 18, 2025 | 7.32 | 7.52 | 7.32 | 7.46 | 7.46 | -0.53% | 70,204 |
| Aug 15, 2025 | 7.50 | 7.50 | 7.24 | 7.50 | 7.50 | 0.27% | 68,071 |
| Aug 14, 2025 | 7.02 | 7.50 | 7.02 | 7.48 | 7.48 | 0.54% | 27,994 |
| Aug 13, 2025 | 7.22 | 7.44 | 7.22 | 7.44 | 7.44 | 0.54% | 98,124 |
| Aug 12, 2025 | 7.72 | 7.72 | 7.14 | 7.40 | 7.40 | - | 79,340 |
| Aug 11, 2025 | 7.00 | 7.98 | 7.00 | 7.40 | 7.40 | 4.52% | 68,288 |
| Aug 8, 2025 | 6.98 | 7.24 | 6.86 | 7.08 | 7.08 | -3.80% | 66,808 |
| Aug 7, 2025 | 7.42 | 7.42 | 6.90 | 7.36 | 7.36 | -0.81% | 54,338 |
| Aug 6, 2025 | 7.80 | 7.80 | 7.42 | 7.42 | 7.42 | -0.80% | 8,321 |
| Aug 5, 2025 | 7.36 | 7.48 | 6.82 | 7.48 | 7.48 | 4.18% | 8,078 |
| Aug 4, 2025 | 7.02 | 7.28 | 6.76 | 7.18 | 7.18 | -0.83% | 1,412 |
| Aug 1, 2025 | 7.80 | 7.80 | 7.24 | 7.24 | 7.24 | -0.82% | 631 |
| Jul 31, 2025 | 7.60 | 7.60 | 7.14 | 7.30 | 7.30 | 1.11% | 2,737 |
| Jul 30, 2025 | 7.68 | 7.68 | 7.14 | 7.22 | 7.22 | -3.73% | 10,206 |
| Jul 29, 2025 | 7.12 | 7.66 | 7.12 | 7.50 | 7.50 | -1.32% | 38,104 |
| Jul 28, 2025 | 7.54 | 7.68 | 7.04 | 7.60 | 7.60 | 0.80% | 12,206 |
| Jul 25, 2025 | 7.22 | 7.78 | 7.22 | 7.54 | 7.54 | 0.53% | 32,796 |
| Jul 24, 2025 | 7.36 | 7.60 | 7.20 | 7.50 | 7.50 | 2.18% | 37,899 |
| Jul 23, 2025 | 7.06 | 7.34 | 7.06 | 7.34 | 7.34 | 4.26% | 14,079 |
| Jul 22, 2025 | 7.02 | 7.04 | 7.02 | 7.04 | 7.04 | -3.56% | 3,568 |
| Jul 21, 2025 | 7.20 | 7.48 | 7.20 | 7.30 | 7.30 | -1.35% | 2,386 |
| Jul 18, 2025 | 7.24 | 7.42 | 7.00 | 7.40 | 7.40 | -1.07% | 5,916 |