HAV Group ASA (OSL:HAV)
Norway
· Delayed Price · Currency is NOK 9.28
+0.02 (0.22%)
At close: Apr 28, 2026
HAV Group ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9.12 | 9.50 | 9.12 | 9.28 | 9.28 | 0.22% | 23,959 |
| Apr 27, 2026 | 9.04 | 9.50 | 9.04 | 9.26 | 9.26 | 1.09% | 43,979 |
| Apr 24, 2026 | 9.12 | 9.50 | 9.12 | 9.16 | 9.16 | -0.87% | 1,204 |
| Apr 23, 2026 | 9.24 | 9.30 | 8.92 | 9.24 | 9.24 | -0.65% | 25,369 |
| Apr 22, 2026 | 9.88 | 9.88 | 9.14 | 9.30 | 9.30 | -1.48% | 10,659 |
| Apr 21, 2026 | 8.82 | 9.44 | 8.82 | 9.44 | 9.44 | 3.51% | 92,325 |
| Apr 20, 2026 | 8.84 | 9.18 | 8.84 | 9.12 | 9.12 | -0.65% | 18,110 |
| Apr 17, 2026 | 8.82 | 9.18 | 8.82 | 9.18 | 9.18 | 2.91% | 47,223 |
| Apr 16, 2026 | 8.90 | 9.00 | 8.90 | 8.92 | 8.92 | -0.89% | 14,252 |
| Apr 15, 2026 | 8.90 | 9.10 | 8.90 | 9.00 | 9.00 | -1.10% | 33,439 |
| Apr 14, 2026 | 8.90 | 9.22 | 8.90 | 9.10 | 9.10 | 1.56% | 63,492 |
| Apr 13, 2026 | 8.80 | 8.96 | 8.70 | 8.96 | 8.96 | -0.44% | 185,351 |
| Apr 10, 2026 | 9.10 | 9.10 | 8.94 | 9.00 | 9.00 | -0.88% | 15,280 |
| Apr 9, 2026 | 9.66 | 9.66 | 8.98 | 9.08 | 9.08 | 0.22% | 35,440 |
| Apr 8, 2026 | 9.70 | 9.70 | 9.06 | 9.06 | 9.06 | -0.44% | 423,354 |
| Apr 7, 2026 | 9.30 | 9.30 | 9.10 | 9.10 | 9.10 | -2.99% | 84,496 |
| Apr 1, 2026 | 9.06 | 9.46 | 9.06 | 9.38 | 9.38 | 1.08% | 66,439 |
| Mar 31, 2026 | 8.92 | 9.28 | 8.92 | 9.28 | 9.28 | 1.53% | 35,472 |
| Mar 30, 2026 | 9.12 | 9.30 | 8.90 | 9.14 | 9.14 | -1.72% | 115,973 |
| Mar 27, 2026 | 9.20 | 9.32 | 9.16 | 9.30 | 9.30 | -1.27% | 37,637 |
| Mar 26, 2026 | 9.68 | 9.70 | 9.40 | 9.42 | 9.42 | -1.46% | 52,632 |
| Mar 25, 2026 | 9.82 | 9.82 | 9.34 | 9.56 | 9.56 | 1.06% | 47,254 |
| Mar 24, 2026 | 9.46 | 9.74 | 9.36 | 9.46 | 9.46 | - | 28,302 |
| Mar 23, 2026 | 9.40 | 9.50 | 9.04 | 9.46 | 9.46 | -4.06% | 156,430 |
| Mar 20, 2026 | 9.94 | 9.94 | 9.26 | 9.86 | 9.86 | 3.57% | 129,656 |
| Mar 19, 2026 | 9.50 | 9.80 | 9.40 | 9.52 | 9.52 | -2.86% | 82,676 |
| Mar 18, 2026 | 9.82 | 10.15 | 9.80 | 9.80 | 9.80 | - | 81,749 |
| Mar 17, 2026 | 9.80 | 10.00 | 9.34 | 9.80 | 9.80 | 1.24% | 131,500 |
| Mar 16, 2026 | 10.10 | 10.20 | 9.48 | 9.68 | 9.68 | -8.25% | 297,968 |
| Mar 13, 2026 | 11.50 | 11.50 | 10.25 | 10.55 | 10.55 | -8.26% | 530,674 |
| Mar 12, 2026 | 11.00 | 11.80 | 10.60 | 11.50 | 11.50 | 3.14% | 163,208 |
| Mar 11, 2026 | 10.55 | 11.35 | 10.55 | 11.15 | 11.15 | 0.90% | 21,442 |
| Mar 10, 2026 | 11.40 | 11.40 | 10.30 | 11.05 | 11.05 | 0.91% | 134,182 |
| Mar 9, 2026 | 10.10 | 10.95 | 10.00 | 10.95 | 10.95 | 1.39% | 47,500 |
| Mar 6, 2026 | 11.20 | 11.35 | 10.80 | 10.80 | 10.80 | -5.26% | 84,543 |
| Mar 5, 2026 | 10.10 | 11.40 | 10.10 | 11.40 | 11.40 | 9.62% | 154,245 |
| Mar 4, 2026 | 9.76 | 10.40 | 9.76 | 10.40 | 10.40 | 4.21% | 69,993 |
| Mar 3, 2026 | 9.90 | 10.20 | 9.74 | 9.98 | 9.98 | -1.19% | 60,005 |
| Mar 2, 2026 | 10.70 | 10.70 | 9.86 | 10.10 | 10.10 | - | 70,191 |
| Feb 27, 2026 | 10.00 | 10.55 | 9.98 | 10.10 | 10.10 | 1.81% | 48,484 |
| Feb 26, 2026 | 10.10 | 10.40 | 9.92 | 9.92 | 9.92 | -2.75% | 31,722 |
| Feb 25, 2026 | 10.50 | 10.50 | 10.10 | 10.20 | 10.20 | -0.97% | 48,381 |
| Feb 24, 2026 | 10.70 | 10.70 | 10.20 | 10.30 | 10.30 | -0.96% | 83,846 |
| Feb 23, 2026 | 10.40 | 10.55 | 10.40 | 10.40 | 10.40 | 0.48% | 46,760 |
| Feb 20, 2026 | 10.60 | 10.60 | 10.10 | 10.35 | 10.35 | -2.36% | 56,746 |
| Feb 19, 2026 | 10.40 | 10.85 | 9.96 | 10.60 | 10.60 | 6.00% | 119,448 |
| Feb 18, 2026 | 9.98 | 10.00 | 9.70 | 10.00 | 10.00 | 1.01% | 78,937 |
| Feb 17, 2026 | 9.72 | 9.90 | 9.60 | 9.90 | 9.90 | 1.02% | 47,447 |
| Feb 16, 2026 | 9.80 | 9.90 | 9.80 | 9.80 | 9.80 | - | 11,622 |
| Feb 13, 2026 | 10.40 | 10.40 | 9.50 | 9.80 | 9.80 | 0.62% | 29,954 |
| Feb 12, 2026 | 9.90 | 10.15 | 9.56 | 9.74 | 9.74 | -0.81% | 109,717 |
| Feb 11, 2026 | 10.05 | 10.05 | 9.76 | 9.82 | 9.82 | -1.21% | 24,690 |
| Feb 10, 2026 | 9.54 | 9.94 | 9.54 | 9.94 | 9.94 | 2.26% | 65,178 |
| Feb 9, 2026 | 9.74 | 10.00 | 9.52 | 9.72 | 9.72 | -1.22% | 169,289 |
| Feb 6, 2026 | 9.80 | 9.98 | 9.58 | 9.84 | 9.84 | -0.40% | 48,077 |
| Feb 5, 2026 | 11.00 | 11.00 | 9.70 | 9.88 | 9.88 | -1.20% | 90,938 |
| Feb 4, 2026 | 10.50 | 10.50 | 10.00 | 10.00 | 10.00 | -3.85% | 189,609 |
| Feb 3, 2026 | 10.75 | 10.75 | 10.25 | 10.40 | 10.40 | -0.95% | 71,917 |
| Feb 2, 2026 | 10.70 | 11.10 | 10.35 | 10.50 | 10.50 | -2.33% | 173,566 |
| Jan 30, 2026 | 10.40 | 11.10 | 10.40 | 10.75 | 10.75 | 3.86% | 363,102 |
| Jan 29, 2026 | 10.75 | 11.20 | 10.30 | 10.35 | 10.35 | -4.17% | 317,232 |
| Jan 28, 2026 | 11.50 | 11.70 | 10.75 | 10.80 | 10.80 | -6.09% | 530,657 |
| Jan 27, 2026 | 12.00 | 12.00 | 10.80 | 11.50 | 11.50 | -2.95% | 455,390 |
| Jan 26, 2026 | 11.30 | 12.15 | 11.10 | 11.85 | 11.85 | 17.33% | 1,291,607 |
| Jan 23, 2026 | 9.30 | 10.10 | 9.00 | 10.10 | 10.10 | 13.48% | 1,063,302 |
| Jan 22, 2026 | 8.80 | 10.00 | 8.40 | 8.90 | 8.90 | 5.95% | 582,119 |
| Jan 21, 2026 | 7.50 | 8.40 | 7.50 | 8.40 | 8.40 | 16.67% | 418,175 |
| Jan 20, 2026 | 6.98 | 7.38 | 6.70 | 7.20 | 7.20 | 3.15% | 192,928 |
| Jan 19, 2026 | 6.20 | 7.12 | 6.10 | 6.98 | 6.98 | 8.39% | 721,490 |
| Jan 16, 2026 | 5.70 | 6.44 | 5.70 | 6.44 | 6.44 | 12.20% | 490,748 |
| Jan 15, 2026 | 5.76 | 5.80 | 5.66 | 5.74 | 5.74 | -0.69% | 23,343 |
| Jan 14, 2026 | 5.74 | 5.78 | 5.70 | 5.78 | 5.78 | 1.05% | 26,397 |
| Jan 13, 2026 | 5.72 | 5.86 | 5.72 | 5.72 | 5.72 | -1.04% | 7,832 |
| Jan 12, 2026 | 5.98 | 5.98 | 5.76 | 5.78 | 5.78 | -3.34% | 67,162 |
| Jan 9, 2026 | 5.56 | 5.98 | 5.56 | 5.98 | 5.98 | 0.67% | 58,948 |
| Jan 8, 2026 | 5.86 | 6.10 | 5.74 | 5.94 | 5.94 | -1.00% | 113,676 |
| Jan 7, 2026 | 5.80 | 6.04 | 5.80 | 6.00 | 6.00 | 1.69% | 84,074 |
| Jan 6, 2026 | 5.90 | 5.90 | 5.80 | 5.90 | 5.90 | 0.68% | 10,591 |
| Jan 5, 2026 | 5.90 | 5.96 | 5.74 | 5.86 | 5.86 | -1.35% | 21,727 |
| Jan 2, 2026 | 5.66 | 6.06 | 5.66 | 5.94 | 5.94 | 5.32% | 177,367 |
| Dec 30, 2025 | 5.60 | 5.70 | 5.56 | 5.64 | 5.64 | - | 79,988 |
| Dec 29, 2025 | 5.76 | 5.76 | 5.58 | 5.64 | 5.64 | -0.70% | 49,151 |
| Dec 23, 2025 | 5.60 | 5.70 | 5.54 | 5.68 | 5.68 | 1.43% | 100,269 |
| Dec 22, 2025 | 5.48 | 5.74 | 5.48 | 5.60 | 5.60 | 0.72% | 126,007 |
| Dec 19, 2025 | 5.50 | 5.66 | 5.50 | 5.56 | 5.56 | 0.36% | 124,120 |
| Dec 18, 2025 | 5.50 | 5.54 | 5.40 | 5.54 | 5.54 | 0.73% | 100,034 |
| Dec 17, 2025 | 5.52 | 5.56 | 5.48 | 5.50 | 5.50 | -1.79% | 91,055 |
| Dec 16, 2025 | 5.60 | 5.76 | 5.58 | 5.60 | 5.60 | 0.36% | 46,558 |
| Dec 15, 2025 | 5.50 | 5.60 | 5.48 | 5.58 | 5.58 | 1.09% | 13,144 |
| Dec 12, 2025 | 5.60 | 5.60 | 5.52 | 5.52 | 5.52 | -0.72% | 19,009 |
| Dec 11, 2025 | 5.52 | 5.60 | 5.52 | 5.56 | 5.56 | - | 72,540 |
| Dec 10, 2025 | 5.52 | 5.64 | 5.52 | 5.56 | 5.56 | -1.77% | 12,585 |
| Dec 9, 2025 | 5.56 | 5.66 | 5.56 | 5.66 | 5.66 | 0.35% | 23,204 |
| Dec 8, 2025 | 5.58 | 5.66 | 5.58 | 5.64 | 5.64 | 1.08% | 56,805 |
| Dec 5, 2025 | 5.58 | 5.62 | 5.54 | 5.58 | 5.58 | -0.71% | 51,212 |
| 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 |