Havila Kystruten AS (OSL:HKY)
Norway
· Delayed Price · Currency is NOK 54.80
-0.20 (-0.36%)
At close: Mar 6, 2026
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 52.80 | 54.80 | 52.80 | 54.80 | 54.80 | -0.36% | 300 |
| Mar 5, 2026 | 55.00 | 55.00 | 54.00 | 55.00 | 55.00 | 1.85% | 1,130 |
| Mar 4, 2026 | 55.60 | 55.80 | 52.20 | 54.00 | 54.00 | 2.27% | 1,121 |
| Mar 3, 2026 | 55.80 | 55.80 | 52.80 | 52.80 | 52.80 | -5.71% | 2,208 |
| Mar 2, 2026 | 56.00 | 56.00 | 53.00 | 56.00 | 56.00 | 0.72% | 4,698 |
| Feb 27, 2026 | 56.00 | 56.00 | 54.20 | 55.60 | 55.60 | 1.09% | 8,755 |
| Feb 26, 2026 | 55.40 | 55.40 | 53.20 | 55.00 | 55.00 | -0.72% | 268 |
| Feb 25, 2026 | 56.00 | 56.00 | 55.40 | 55.40 | 55.40 | 2.97% | 250 |
| Feb 24, 2026 | 53.00 | 55.00 | 53.00 | 53.80 | 53.80 | - | 1,578 |
| Feb 23, 2026 | 53.00 | 54.20 | 53.00 | 53.80 | 53.80 | 0.75% | 4,764 |
| Feb 20, 2026 | 52.00 | 53.60 | 52.00 | 53.40 | 53.40 | 2.69% | 7,898 |
| Feb 19, 2026 | 52.20 | 54.00 | 51.40 | 52.00 | 52.00 | -3.70% | 18,037 |
| Feb 18, 2026 | 54.80 | 54.80 | 53.20 | 54.00 | 54.00 | -0.37% | 3,646 |
| Feb 17, 2026 | 52.80 | 54.20 | 52.80 | 54.20 | 54.20 | -0.73% | 2,030 |
| Feb 16, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - | - |
| Feb 13, 2026 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 1.49% | 16 |
| Feb 12, 2026 | 53.40 | 54.80 | 53.40 | 53.80 | 53.80 | 0.75% | 4,934 |
| Feb 11, 2026 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - | 8 |
| Feb 10, 2026 | 52.60 | 53.80 | 52.60 | 53.40 | 53.40 | -1.11% | 866 |
| Feb 9, 2026 | 54.00 | 54.00 | 52.60 | 54.00 | 54.00 | 0.37% | 819 |
| Feb 6, 2026 | 54.80 | 54.80 | 53.80 | 53.80 | 53.80 | -0.74% | 404 |
| Feb 5, 2026 | 52.00 | 54.40 | 52.00 | 54.20 | 54.20 | 2.26% | 1,970 |
| Feb 4, 2026 | 54.80 | 54.80 | 52.40 | 53.00 | 53.00 | -1.85% | 1,850 |
| Feb 3, 2026 | 53.00 | 54.20 | 53.00 | 54.00 | 54.00 | 2.27% | 2,018 |
| Feb 2, 2026 | 54.20 | 54.20 | 51.40 | 52.80 | 52.80 | 1.54% | 4,054 |
| Jan 30, 2026 | 54.00 | 54.00 | 52.00 | 52.00 | 52.00 | -2.62% | 7,147 |
| Jan 29, 2026 | 56.00 | 56.00 | 53.40 | 53.40 | 53.40 | -2.55% | 1,797 |
| Jan 28, 2026 | 54.80 | 55.00 | 54.80 | 54.80 | 54.80 | -3.18% | 615 |
| Jan 27, 2026 | 53.20 | 56.80 | 53.20 | 56.60 | 56.60 | 6.79% | 2,275 |
| Jan 26, 2026 | 54.00 | 55.00 | 51.40 | 53.00 | 53.00 | -2.21% | 3,667 |
| Jan 23, 2026 | 53.20 | 54.20 | 53.20 | 54.20 | 54.20 | 1.88% | 524 |
| Jan 22, 2026 | 57.40 | 57.40 | 52.00 | 53.20 | 53.20 | -1.48% | 8,586 |
| Jan 21, 2026 | 55.17 | 55.79 | 52.00 | 54.00 | 54.00 | -6.72% | 10,374 |
| Jan 20, 2026 | 57.89 | 57.89 | 57.89 | 57.89 | 57.89 | - | - |
| Jan 19, 2026 | 53.04 | 57.89 | 53.00 | 57.89 | 57.89 | 1.65% | 4,915 |
| Jan 16, 2026 | 54.68 | 56.95 | 54.68 | 56.95 | 56.95 | -1.79% | 710 |
| Jan 15, 2026 | 57.95 | 57.99 | 54.00 | 57.99 | 57.99 | 3.22% | 6,335 |
| Jan 14, 2026 | 56.40 | 56.40 | 55.00 | 56.18 | 56.18 | -1.42% | 2,772 |
| Jan 13, 2026 | 55.00 | 58.00 | 53.44 | 56.99 | 56.99 | 0.89% | 5,744 |
| Jan 12, 2026 | 56.70 | 56.70 | 55.00 | 56.49 | 56.49 | 2.71% | 520 |
| Jan 9, 2026 | 55.48 | 55.50 | 54.00 | 55.00 | 55.00 | -0.88% | 8,019 |
| Jan 8, 2026 | 56.01 | 56.01 | 54.01 | 55.49 | 55.49 | 1.97% | 2,347 |
| Jan 7, 2026 | 54.50 | 56.00 | 54.02 | 54.42 | 54.42 | -4.53% | 4,952 |
| Jan 6, 2026 | 56.54 | 57.00 | 56.49 | 57.00 | 57.00 | 1.79% | 2,160 |
| Jan 5, 2026 | 57.99 | 57.99 | 52.02 | 56.00 | 56.00 | -1.75% | 3,769 |
| Jan 2, 2026 | 52.00 | 59.60 | 52.00 | 57.00 | 57.00 | 5.58% | 9,138 |
| Dec 30, 2025 | 52.60 | 53.99 | 51.77 | 53.99 | 53.99 | 2.64% | 9,120 |
| Dec 29, 2025 | 55.59 | 55.59 | 52.00 | 52.60 | 52.60 | -6.07% | 4,263 |
| Dec 23, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | -3.43% | 1,175 |
| Dec 22, 2025 | 54.30 | 58.00 | 52.90 | 57.99 | 57.99 | 6.99% | 7,931 |
| Dec 19, 2025 | 55.00 | 55.31 | 54.20 | 54.20 | 54.20 | -1.45% | 4,769 |
| Dec 18, 2025 | 56.00 | 56.00 | 54.35 | 55.00 | 55.00 | -1.79% | 4,501 |
| Dec 17, 2025 | 56.66 | 57.51 | 55.00 | 56.00 | 56.00 | -5.87% | 14,320 |
| Dec 16, 2025 | 59.80 | 59.80 | 56.51 | 59.49 | 59.49 | 2.92% | 110 |
| Dec 15, 2025 | 59.50 | 59.80 | 55.72 | 57.80 | 57.80 | -0.33% | 1,530 |
| Dec 12, 2025 | 57.00 | 58.00 | 56.01 | 57.99 | 57.99 | -0.14% | 2,850 |
| Dec 11, 2025 | 58.07 | 59.87 | 58.07 | 58.07 | 58.07 | -1.06% | 200,570 |
| Dec 10, 2025 | 59.00 | 60.00 | 58.01 | 58.69 | 58.69 | -2.35% | 8,633 |
| Dec 9, 2025 | 59.00 | 60.25 | 56.34 | 60.10 | 60.10 | -0.25% | 1,452 |
| Dec 8, 2025 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | 1.26% | 1 |
| Dec 5, 2025 | 57.98 | 59.50 | 57.50 | 59.50 | 59.50 | 2.59% | 1,900 |
| Dec 4, 2025 | 59.49 | 59.49 | 57.27 | 58.00 | 58.00 | -2.06% | 1,761 |
| Dec 3, 2025 | 59.60 | 60.25 | 59.21 | 59.22 | 59.22 | 0.37% | 1,333 |
| Dec 2, 2025 | 59.50 | 59.50 | 58.00 | 59.00 | 59.00 | 0.02% | 4,709 |
| Dec 1, 2025 | 57.52 | 60.97 | 57.52 | 58.99 | 58.99 | 2.56% | 2,409 |
| Nov 28, 2025 | 60.80 | 61.49 | 57.52 | 57.52 | 57.52 | -6.49% | 6,138 |
| Nov 27, 2025 | 63.29 | 63.29 | 60.53 | 61.51 | 61.51 | -2.66% | 47,740 |
| Nov 26, 2025 | 63.30 | 63.30 | 63.19 | 63.19 | 63.19 | 5.32% | 93 |
| Nov 25, 2025 | 63.40 | 63.49 | 60.00 | 60.00 | 60.00 | -3.61% | 2,077 |
| Nov 24, 2025 | 60.02 | 62.99 | 60.01 | 62.25 | 62.25 | 3.75% | 604 |
| Nov 21, 2025 | 60.50 | 62.00 | 60.00 | 60.00 | 60.00 | -3.78% | 5,540 |
| Nov 20, 2025 | 62.38 | 62.38 | 60.08 | 62.36 | 62.36 | -0.06% | 4,402 |
| Nov 19, 2025 | 61.00 | 64.50 | 61.00 | 62.40 | 62.40 | 4.00% | 14,960 |
| Nov 18, 2025 | 60.00 | 60.00 | 59.99 | 60.00 | 60.00 | 0.02% | 580 |
| Nov 17, 2025 | 56.00 | 60.40 | 55.00 | 59.99 | 59.99 | 5.25% | 3,971 |
| Nov 14, 2025 | 59.50 | 60.00 | 56.00 | 57.00 | 57.00 | -5.00% | 585 |
| Nov 13, 2025 | 53.90 | 61.50 | 50.00 | 60.00 | 60.00 | 3.45% | 9,663 |
| Nov 12, 2025 | 52.00 | 58.00 | 52.00 | 58.00 | 58.00 | 5.45% | 973 |
| Nov 11, 2025 | 63.00 | 63.50 | 55.00 | 55.00 | 55.00 | -5.17% | 2,239 |
| Nov 10, 2025 | 62.00 | 62.00 | 58.00 | 58.00 | 58.00 | -3.33% | 3,192 |
| Nov 7, 2025 | 58.00 | 63.00 | 58.00 | 60.00 | 60.00 | -2.83% | 1,252 |
| Nov 6, 2025 | 63.50 | 63.50 | 59.25 | 61.75 | 61.75 | -0.40% | 4,494 |
| Nov 5, 2025 | 61.25 | 62.00 | 60.25 | 62.00 | 62.00 | -1.98% | 2,122 |
| Nov 4, 2025 | 63.50 | 63.50 | 58.50 | 63.25 | 63.25 | 1.20% | 940 |
| Nov 3, 2025 | 62.50 | 64.25 | 60.50 | 62.50 | 62.50 | 0.81% | 3,709 |
| Oct 31, 2025 | 62.50 | 62.50 | 62.00 | 62.00 | 62.00 | - | 302 |
| Oct 30, 2025 | 62.25 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | 1,520 |
| Oct 29, 2025 | 61.25 | 63.75 | 61.25 | 62.50 | 62.50 | 0.81% | 583 |
| Oct 28, 2025 | 64.00 | 64.25 | 62.00 | 62.00 | 62.00 | -0.80% | 5,410 |
| Oct 27, 2025 | 61.50 | 62.50 | 60.50 | 62.50 | 62.50 | 2.46% | 6,383 |
| Oct 24, 2025 | 62.25 | 62.25 | 61.00 | 61.00 | 61.00 | -2.01% | 2,082 |
| Oct 23, 2025 | 62.50 | 62.50 | 60.50 | 62.25 | 62.25 | -0.40% | 813 |
| Oct 22, 2025 | 62.50 | 62.50 | 61.00 | 62.50 | 62.50 | -1.57% | 2,047 |
| Oct 21, 2025 | 63.25 | 63.50 | 63.25 | 63.50 | 63.50 | 2.42% | 55 |
| Oct 20, 2025 | 60.50 | 63.00 | 60.50 | 62.00 | 62.00 | -1.59% | 131 |
| Oct 17, 2025 | 61.75 | 63.00 | 60.75 | 63.00 | 63.00 | 0.80% | 281 |
| Oct 16, 2025 | 62.25 | 62.50 | 62.25 | 62.50 | 62.50 | 0.40% | 506 |
| Oct 15, 2025 | 60.25 | 62.50 | 60.25 | 62.25 | 62.25 | -1.19% | 776 |
| Oct 14, 2025 | 63.00 | 63.00 | 62.50 | 63.00 | 63.00 | - | 650 |
| Oct 13, 2025 | 62.00 | 63.00 | 62.00 | 63.00 | 63.00 | -1.56% | 140 |