Haugesund Sparebank (OSL:HGSB)
Norway
· Delayed Price · Currency is NOK 161.30
0.00 (0.00%)
Mar 6, 2026, 3:54 PM CET
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 159.98 | 161.48 | 159.98 | 161.30 | 161.30 | 0.83% | 975 |
| Mar 4, 2026 | 159.00 | 159.98 | 159.00 | 159.98 | 159.98 | -0.01% | 154 |
| Mar 3, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.49% | 382 |
| Mar 2, 2026 | 162.98 | 162.98 | 158.04 | 159.22 | 159.22 | -2.32% | 2,036 |
| Feb 27, 2026 | 161.50 | 163.98 | 158.50 | 163.00 | 163.00 | 0.93% | 1,918 |
| Feb 26, 2026 | 163.94 | 163.98 | 161.50 | 161.50 | 161.50 | -1.51% | 356 |
| Feb 25, 2026 | 162.00 | 163.98 | 162.00 | 163.98 | 163.98 | 1.22% | 67 |
| Feb 24, 2026 | 163.98 | 163.98 | 162.00 | 162.00 | 162.00 | -1.62% | 16 |
| Feb 23, 2026 | 160.12 | 164.66 | 160.12 | 164.66 | 164.66 | -0.01% | 60 |
| Feb 20, 2026 | 164.70 | 164.70 | 164.68 | 164.68 | 164.68 | -0.18% | 188 |
| Feb 19, 2026 | 162.00 | 165.00 | 158.02 | 164.98 | 164.98 | 0.60% | 840 |
| Feb 18, 2026 | 163.00 | 164.80 | 163.00 | 164.00 | 164.00 | -0.49% | 1,849 |
| Feb 17, 2026 | 164.98 | 164.98 | 162.00 | 164.80 | 164.80 | -0.12% | 124 |
| Feb 16, 2026 | 164.98 | 165.00 | 164.98 | 165.00 | 165.00 | 1.54% | 456 |
| Feb 13, 2026 | 170.00 | 175.00 | 162.50 | 162.50 | 162.50 | -3.85% | 817 |
| Feb 12, 2026 | 165.76 | 169.00 | 165.40 | 169.00 | 169.00 | 5.61% | 221 |
| Feb 11, 2026 | 164.80 | 165.78 | 160.02 | 160.02 | 160.02 | -3.01% | 456 |
| Feb 10, 2026 | 162.48 | 164.98 | 162.48 | 164.98 | 164.98 | 1.54% | 915 |
| Feb 9, 2026 | 162.48 | 162.48 | 160.10 | 162.48 | 162.48 | 0.31% | 665 |
| Feb 6, 2026 | 161.96 | 161.98 | 161.96 | 161.98 | 161.98 | 1.24% | 115 |
| Feb 5, 2026 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | -1.22% | 37,032 |
| Feb 4, 2026 | 159.60 | 163.30 | 159.60 | 161.98 | 161.98 | 1.24% | 838 |
| Feb 3, 2026 | 159.02 | 161.96 | 159.02 | 160.00 | 160.00 | 0.01% | 964 |
| Feb 2, 2026 | 159.98 | 159.98 | 159.98 | 159.98 | 159.98 | -0.01% | 15 |
| Jan 30, 2026 | 158.00 | 160.96 | 158.00 | 160.00 | 160.00 | 0.01% | 198 |
| Jan 29, 2026 | 158.02 | 160.00 | 156.00 | 159.98 | 159.98 | -1.22% | 2,196 |
| Jan 28, 2026 | 158.02 | 161.96 | 158.02 | 161.96 | 161.96 | -0.32% | 162 |
| Jan 27, 2026 | 162.48 | 162.48 | 162.48 | 162.48 | 162.48 | - | - |
| Jan 26, 2026 | 163.40 | 163.40 | 157.10 | 162.48 | 162.48 | -0.62% | 2,281 |
| Jan 23, 2026 | 160.00 | 163.50 | 158.00 | 163.50 | 163.50 | 3.48% | 527 |
| Jan 22, 2026 | 161.98 | 161.98 | 158.00 | 158.00 | 158.00 | -1.24% | 712 |
| Jan 21, 2026 | 160.00 | 160.00 | 158.54 | 159.98 | 159.98 | -0.63% | 803 |
| Jan 20, 2026 | 161.98 | 169.50 | 160.98 | 161.00 | 161.00 | -0.61% | 430 |
| Jan 19, 2026 | 161.96 | 161.98 | 158.52 | 161.98 | 161.98 | 0.06% | 738 |
| Jan 16, 2026 | 160.00 | 161.90 | 160.00 | 161.88 | 161.88 | -0.02% | 47 |
| Jan 15, 2026 | 158.50 | 161.92 | 158.50 | 161.92 | 161.92 | - | 173 |
| Jan 14, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | - | - |
| Jan 13, 2026 | 158.52 | 161.92 | 158.52 | 161.92 | 161.92 | - | 106 |
| Jan 12, 2026 | 161.92 | 161.92 | 161.92 | 161.92 | 161.92 | -0.01% | 20 |
| Jan 9, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | - | - |
| Jan 8, 2026 | 161.94 | 161.94 | 161.94 | 161.94 | 161.94 | -0.01% | 66 |
| Jan 7, 2026 | 161.96 | 161.96 | 161.96 | 161.96 | 161.96 | - | - |
| Jan 6, 2026 | 160.00 | 162.00 | 158.00 | 161.96 | 161.96 | 0.60% | 732 |
| Jan 5, 2026 | 164.00 | 164.00 | 159.50 | 161.00 | 161.00 | 0.31% | 28 |
| Jan 2, 2026 | 164.50 | 164.50 | 160.50 | 160.50 | 160.50 | 0.31% | 13 |
| Dec 30, 2025 | 159.98 | 160.00 | 159.98 | 160.00 | 160.00 | 0.01% | 527 |
| Dec 29, 2025 | 159.90 | 159.98 | 159.90 | 159.98 | 159.98 | - | 393 |
| Dec 23, 2025 | 159.50 | 159.98 | 159.50 | 159.98 | 159.98 | 0.30% | 64 |
| Dec 22, 2025 | 155.02 | 159.98 | 155.02 | 159.50 | 159.50 | 2.23% | 111 |
| Dec 19, 2025 | 157.02 | 159.92 | 156.00 | 156.02 | 156.02 | -2.44% | 1,867 |
| Dec 18, 2025 | 159.88 | 159.92 | 158.00 | 159.92 | 159.92 | -0.01% | 975 |
| Dec 17, 2025 | 159.00 | 159.94 | 159.00 | 159.94 | 159.94 | 1.23% | 632 |
| Dec 16, 2025 | 160.00 | 160.00 | 158.00 | 158.00 | 158.00 | -1.56% | 451 |
| Dec 15, 2025 | 160.00 | 161.84 | 160.00 | 160.50 | 160.50 | -0.68% | 1,078 |
| Dec 12, 2025 | 160.50 | 161.90 | 160.00 | 161.60 | 161.60 | 1.96% | 3,401 |
| Dec 11, 2025 | 157.92 | 161.84 | 157.92 | 158.50 | 158.50 | 0.19% | 1,421 |
| Dec 10, 2025 | 161.20 | 161.20 | 158.20 | 158.20 | 158.20 | -2.90% | 605 |
| Dec 9, 2025 | 162.94 | 162.94 | 162.92 | 162.92 | 162.92 | 3.56% | 16 |
| Dec 8, 2025 | 157.32 | 157.32 | 157.32 | 157.32 | 157.32 | -1.98% | 1 |
| Dec 5, 2025 | 162.86 | 162.96 | 160.50 | 160.50 | 160.50 | -1.35% | 69 |
| Dec 4, 2025 | 162.00 | 162.86 | 162.00 | 162.70 | 162.70 | 0.49% | 177 |
| Dec 3, 2025 | 161.90 | 162.98 | 161.50 | 161.90 | 161.90 | 0.05% | 674 |
| Dec 2, 2025 | 161.68 | 161.90 | 161.60 | 161.82 | 161.82 | -0.05% | 173 |
| Dec 1, 2025 | 161.90 | 161.90 | 161.90 | 161.90 | 161.90 | 0.15% | 138 |
| Nov 28, 2025 | 161.50 | 161.66 | 161.50 | 161.66 | 161.66 | -0.14% | 259 |
| Nov 27, 2025 | 161.88 | 161.88 | 161.88 | 161.88 | 161.88 | -0.01% | 5 |
| Nov 26, 2025 | 161.70 | 161.90 | 161.70 | 161.90 | 161.90 | 0.12% | 525 |
| Nov 25, 2025 | 160.00 | 161.70 | 160.00 | 161.70 | 161.70 | 1.06% | 705 |
| Nov 24, 2025 | 160.50 | 160.50 | 160.00 | 160.00 | 160.00 | -0.62% | 175 |
| Nov 21, 2025 | 161.00 | 161.00 | 161.00 | 161.00 | 161.00 | 0.64% | 11 |
| Nov 20, 2025 | 161.00 | 161.00 | 159.00 | 159.98 | 159.98 | -0.01% | 1,061 |
| Nov 19, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 0.63% | 50 |
| Nov 18, 2025 | 159.00 | 161.96 | 159.00 | 159.00 | 159.00 | - | 3,153 |
| Nov 17, 2025 | 160.00 | 160.00 | 156.10 | 159.00 | 159.00 | -1.85% | 1,647 |
| Nov 14, 2025 | 162.00 | 162.00 | 162.00 | 162.00 | 162.00 | 0.62% | 1 |
| Nov 13, 2025 | 160.98 | 161.00 | 160.98 | 161.00 | 161.00 | 0.01% | 60 |
| Nov 12, 2025 | 157.00 | 160.98 | 157.00 | 160.98 | 160.98 | 2.54% | 47 |
| Nov 11, 2025 | 161.98 | 161.98 | 155.22 | 157.00 | 157.00 | -2.41% | 441 |
| Nov 10, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - | 26 |
| Nov 7, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | - | - |
| Nov 6, 2025 | 160.88 | 160.88 | 160.88 | 160.88 | 160.88 | -1.00% | 16 |
| Nov 5, 2025 | 155.60 | 162.50 | 155.02 | 162.50 | 162.50 | 4.49% | 639 |
| Nov 4, 2025 | 159.98 | 160.00 | 155.52 | 155.52 | 155.52 | -2.76% | 521 |
| Nov 3, 2025 | 155.30 | 159.98 | 152.00 | 159.94 | 159.94 | -1.27% | 939 |
| Oct 31, 2025 | 157.18 | 162.00 | 157.16 | 162.00 | 162.00 | -0.42% | 915 |
| Oct 30, 2025 | 160.02 | 162.68 | 160.00 | 162.68 | 162.68 | -0.20% | 179 |
| Oct 29, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | - | - |
| Oct 28, 2025 | 157.02 | 163.46 | 157.02 | 163.00 | 163.00 | 0.88% | 105 |
| Oct 27, 2025 | 159.98 | 161.58 | 159.98 | 161.58 | 161.58 | 1.00% | 50 |
| Oct 24, 2025 | 159.00 | 159.98 | 159.00 | 159.98 | 159.98 | 0.62% | 255 |
| Oct 23, 2025 | 159.98 | 159.98 | 158.00 | 159.00 | 159.00 | - | 237 |
| Oct 22, 2025 | 157.02 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 710 |
| Oct 21, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 90 |
| Oct 20, 2025 | 157.02 | 157.20 | 156.98 | 157.00 | 157.00 | -2.47% | 3,296 |
| Oct 17, 2025 | 160.98 | 161.00 | 160.96 | 160.98 | 160.98 | - | 1,911 |
| Oct 16, 2025 | 161.00 | 161.00 | 157.00 | 160.98 | 160.98 | 2.54% | 711 |
| Oct 15, 2025 | 156.98 | 161.60 | 156.98 | 157.00 | 157.00 | - | 770 |
| Oct 14, 2025 | 157.00 | 159.98 | 156.00 | 157.00 | 157.00 | - | 1,983 |
| Oct 13, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - | 250 |
| Oct 10, 2025 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | -1.88% | 130 |