Haugesund Sparebank (OSL:HGSB)
Norway
· Delayed Price · Currency is NOK 160.50
-2.20 (-1.35%)
At close: Dec 5, 2025
Haugesund Sparebank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 9, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 2.51% | 100 |
| Oct 8, 2025 | 156.08 | 156.08 | 156.02 | 156.08 | 156.08 | 0.03% | 240 |
| Oct 7, 2025 | 156.00 | 157.98 | 156.00 | 156.04 | 156.04 | -1.85% | 143 |
| Oct 6, 2025 | 158.98 | 158.98 | 158.98 | 158.98 | 158.98 | 0.62% | 1 |
| Oct 3, 2025 | 159.98 | 160.00 | 158.00 | 158.00 | 158.00 | -0.63% | 6,512 |
| Oct 2, 2025 | 159.98 | 159.98 | 159.00 | 159.00 | 159.00 | 0.63% | 150 |
| Oct 1, 2025 | 162.00 | 162.00 | 158.00 | 158.00 | 158.00 | -1.56% | 273 |
| Sep 30, 2025 | 160.50 | 160.50 | 160.50 | 160.50 | 160.50 | -0.91% | 55,793 |
| Sep 29, 2025 | 160.98 | 161.98 | 160.98 | 161.98 | 161.98 | 1.24% | 201 |
| Sep 26, 2025 | 156.00 | 160.00 | 156.00 | 160.00 | 160.00 | 2.89% | 1,262 |
| Sep 25, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 24, 2025 | 155.50 | 155.50 | 155.50 | 155.50 | 155.50 | - | - |
| Sep 23, 2025 | 157.98 | 158.00 | 155.50 | 155.50 | 155.50 | 0.32% | 990 |
| Sep 22, 2025 | 155.00 | 155.00 | 155.00 | 155.00 | 155.00 | -1.24% | 351 |
| Sep 19, 2025 | 156.94 | 156.94 | 156.94 | 156.94 | 156.94 | - | - |
| Sep 18, 2025 | 155.00 | 156.94 | 155.00 | 156.94 | 156.94 | 1.25% | 657 |
| Sep 17, 2025 | 155.00 | 155.02 | 155.00 | 155.00 | 155.00 | -0.01% | 926 |
| Sep 16, 2025 | 155.02 | 155.02 | 155.02 | 155.02 | 155.02 | - | 108 |
| Sep 15, 2025 | 156.00 | 156.00 | 155.02 | 155.02 | 155.02 | 0.01% | 1,002 |
| Sep 12, 2025 | 155.00 | 157.98 | 155.00 | 155.00 | 155.00 | - | 903 |
| Sep 11, 2025 | 156.50 | 156.50 | 155.00 | 155.00 | 155.00 | -1.27% | 38 |
| Sep 10, 2025 | 156.00 | 157.90 | 156.00 | 157.00 | 157.00 | -0.56% | 250 |
| Sep 9, 2025 | 157.90 | 157.90 | 157.00 | 157.88 | 157.88 | 0.62% | 411 |
| Sep 8, 2025 | 162.00 | 162.00 | 155.00 | 156.90 | 156.90 | -3.14% | 4,530 |
| Sep 5, 2025 | 161.00 | 161.98 | 161.00 | 161.98 | 161.98 | 1.87% | 460 |
| Sep 4, 2025 | 160.96 | 161.94 | 159.00 | 159.00 | 159.00 | -1.24% | 191 |
| Sep 3, 2025 | 160.02 | 161.00 | 155.02 | 161.00 | 161.00 | -1.83% | 863 |
| Sep 2, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Sep 1, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | - | - |
| Aug 29, 2025 | 162.00 | 164.00 | 161.00 | 164.00 | 164.00 | 1.60% | 1,035 |
| Aug 28, 2025 | 161.42 | 161.42 | 161.42 | 161.42 | 161.42 | - | - |
| Aug 27, 2025 | 161.42 | 161.42 | 156.50 | 161.42 | 161.42 | -0.01% | 215 |
| Aug 26, 2025 | 161.44 | 161.44 | 161.44 | 161.44 | 161.44 | -0.04% | 9 |
| Aug 25, 2025 | 161.96 | 161.96 | 159.98 | 161.50 | 161.50 | 2.74% | 208 |
| Aug 22, 2025 | 160.00 | 160.00 | 157.20 | 157.20 | 157.20 | -2.96% | 215 |
| Aug 21, 2025 | 158.00 | 162.00 | 157.20 | 162.00 | 162.00 | 4.52% | 1,851 |
| Aug 20, 2025 | 155.02 | 157.00 | 154.98 | 155.00 | 155.00 | - | 2,426 |
| Aug 19, 2025 | 167.00 | 169.68 | 153.00 | 155.00 | 155.00 | -6.64% | 4,354 |
| Aug 18, 2025 | 170.00 | 170.00 | 166.02 | 166.02 | 166.02 | -2.36% | 1,728 |
| Aug 15, 2025 | 170.04 | 170.04 | 170.04 | 170.04 | 170.04 | -3.39% | 37 |
| Aug 14, 2025 | 176.00 | 176.00 | 172.00 | 176.00 | 176.00 | -1.68% | 820 |
| Aug 13, 2025 | 170.00 | 179.00 | 170.00 | 179.00 | 179.00 | 1.70% | 259 |
| Aug 12, 2025 | 176.00 | 176.00 | 176.00 | 176.00 | 176.00 | 2.33% | 55 |
| Aug 11, 2025 | 174.00 | 174.00 | 166.00 | 172.00 | 172.00 | -1.71% | 818 |
| Aug 8, 2025 | 175.00 | 176.98 | 175.00 | 175.00 | 175.00 | -2.77% | 440 |
| Aug 7, 2025 | 184.50 | 185.00 | 178.00 | 179.98 | 179.98 | -0.56% | 311 |
| Aug 6, 2025 | 173.50 | 181.00 | 173.00 | 181.00 | 181.00 | 1.69% | 811 |
| Aug 5, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.11% | 39 |
| Aug 4, 2025 | 178.98 | 180.00 | 178.98 | 180.00 | 180.00 | 2.86% | 1,337 |
| Aug 1, 2025 | 177.00 | 177.00 | 175.00 | 175.00 | 175.00 | -2.78% | 427 |
| Jul 31, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | - |
| Jul 30, 2025 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 1,030 |
| Jul 29, 2025 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 492 |
| Jul 28, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| Jul 25, 2025 | 174.02 | 180.00 | 174.00 | 179.00 | 179.00 | 0.10% | 658 |
| Jul 24, 2025 | 178.82 | 178.82 | 178.82 | 178.82 | 178.82 | -2.78% | 14 |
| Jul 23, 2025 | 183.94 | 183.94 | 183.94 | 183.94 | 183.94 | 2.19% | 13 |
| Jul 22, 2025 | 176.00 | 180.00 | 176.00 | 180.00 | 180.00 | 2.27% | 170 |
| Jul 21, 2025 | 176.02 | 176.02 | 176.00 | 176.00 | 176.00 | 1.15% | 233 |