Havila Kystruten AS (OSL:HKY)
Norway
· Delayed Price · Currency is NOK 59.50
+1.50 (2.59%)
At close: Dec 5, 2025
Havila Kystruten AS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 62.50 | 64.00 | 62.50 | 64.00 | 64.00 | 3.23% | 1,390 |
| Oct 9, 2025 | 63.00 | 63.00 | 61.50 | 62.00 | 62.00 | -1.59% | 1,233 |
| Oct 8, 2025 | 63.50 | 63.50 | 62.25 | 63.00 | 63.00 | -1.56% | 164 |
| Oct 7, 2025 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - | - |
| Oct 6, 2025 | 62.75 | 64.00 | 62.75 | 64.00 | 64.00 | 1.59% | 621 |
| Oct 3, 2025 | 63.75 | 64.00 | 63.00 | 63.00 | 63.00 | 2.44% | 439 |
| Oct 2, 2025 | 60.50 | 64.25 | 60.50 | 61.50 | 61.50 | -3.91% | 1,731 |
| Oct 1, 2025 | 61.00 | 64.75 | 61.00 | 64.00 | 64.00 | 4.49% | 1,892 |
| Sep 30, 2025 | 63.00 | 64.50 | 61.25 | 61.25 | 61.25 | -2.78% | 2,221 |
| Sep 29, 2025 | 65.50 | 65.50 | 62.50 | 63.00 | 63.00 | 0.40% | 6,257 |
| Sep 26, 2025 | 65.00 | 65.00 | 62.75 | 62.75 | 62.75 | -3.46% | 791 |
| Sep 25, 2025 | 64.50 | 65.00 | 63.75 | 65.00 | 65.00 | 1.56% | 1,899 |
| Sep 24, 2025 | 65.00 | 65.00 | 63.75 | 64.00 | 64.00 | - | 2,220 |
| Sep 23, 2025 | 65.00 | 65.25 | 63.75 | 64.00 | 64.00 | - | 3,352 |
| Sep 22, 2025 | 64.00 | 65.25 | 63.75 | 64.00 | 64.00 | 1.99% | 2,093 |
| Sep 19, 2025 | 65.50 | 65.50 | 62.75 | 62.75 | 62.75 | -0.79% | 1,066 |
| Sep 18, 2025 | 65.50 | 65.50 | 63.25 | 63.25 | 63.25 | 0.40% | 678 |
| Sep 17, 2025 | 62.50 | 65.00 | 62.50 | 63.00 | 63.00 | -4.55% | 1,212 |
| Sep 16, 2025 | 66.50 | 66.50 | 63.25 | 66.00 | 66.00 | 0.76% | 1,324 |
| Sep 15, 2025 | 62.50 | 66.50 | 62.50 | 65.50 | 65.50 | 2.34% | 2,603 |
| Sep 12, 2025 | 61.50 | 64.50 | 61.50 | 64.00 | 64.00 | 4.07% | 5,768 |
| Sep 11, 2025 | 61.00 | 61.50 | 61.00 | 61.50 | 61.50 | 2.50% | 38 |
| Sep 10, 2025 | 61.25 | 61.50 | 59.25 | 60.00 | 60.00 | -1.23% | 4,248 |
| Sep 9, 2025 | 61.25 | 61.50 | 60.50 | 60.75 | 60.75 | -1.22% | 3,901 |
| Sep 8, 2025 | 64.00 | 64.75 | 60.00 | 61.50 | 61.50 | -3.53% | 2,786 |
| Sep 5, 2025 | 63.25 | 64.00 | 61.50 | 63.75 | 63.75 | 3.66% | 5,300 |
| Sep 4, 2025 | 62.50 | 63.75 | 61.50 | 61.50 | 61.50 | -2.38% | 3,510 |
| Sep 3, 2025 | 62.50 | 63.75 | 62.50 | 63.00 | 63.00 | 1.61% | 792 |
| Sep 2, 2025 | 63.00 | 63.75 | 59.25 | 62.00 | 62.00 | -3.13% | 3,658 |
| Sep 1, 2025 | 64.50 | 65.50 | 64.00 | 64.00 | 64.00 | -1.16% | 1,888 |
| Aug 29, 2025 | 65.00 | 66.75 | 61.00 | 64.75 | 64.75 | -0.38% | 4,529 |
| Aug 28, 2025 | 68.50 | 68.75 | 64.00 | 65.00 | 65.00 | -4.76% | 5,164 |
| Aug 27, 2025 | 68.50 | 69.25 | 68.00 | 68.25 | 68.25 | 1.11% | 2,992 |
| Aug 26, 2025 | 68.50 | 68.75 | 67.00 | 67.50 | 67.50 | 0.37% | 2,822 |
| Aug 25, 2025 | 67.50 | 67.50 | 65.25 | 67.25 | 67.25 | -2.18% | 979 |
| Aug 22, 2025 | 68.50 | 69.00 | 65.00 | 68.75 | 68.75 | 2.23% | 6,664 |
| Aug 21, 2025 | 67.25 | 68.50 | 66.50 | 67.25 | 67.25 | 0.75% | 4,671 |
| Aug 20, 2025 | 66.25 | 68.50 | 66.00 | 66.75 | 66.75 | -2.55% | 4,204 |
| Aug 19, 2025 | 69.25 | 69.25 | 66.00 | 68.50 | 68.50 | -0.36% | 3,623 |
| Aug 18, 2025 | 68.75 | 68.75 | 67.75 | 68.75 | 68.75 | - | 2,299 |
| Aug 15, 2025 | 67.50 | 68.75 | 67.50 | 68.75 | 68.75 | - | 602 |
| Aug 14, 2025 | 68.00 | 68.75 | 66.50 | 68.75 | 68.75 | 1.48% | 2,260 |
| Aug 13, 2025 | 67.75 | 67.75 | 66.50 | 67.75 | 67.75 | 3.44% | 207 |
| Aug 12, 2025 | 66.00 | 67.50 | 64.00 | 65.50 | 65.50 | 2.34% | 5,569 |
| Aug 11, 2025 | 66.25 | 66.25 | 64.00 | 64.00 | 64.00 | -2.29% | 1,990 |
| Aug 8, 2025 | 67.00 | 67.00 | 65.25 | 65.50 | 65.50 | -0.76% | 4,737 |
| Aug 7, 2025 | 67.00 | 67.00 | 65.50 | 66.00 | 66.00 | -1.12% | 772 |
| Aug 6, 2025 | 66.75 | 67.00 | 65.25 | 66.75 | 66.75 | 1.14% | 2,198 |
| Aug 5, 2025 | 66.75 | 66.75 | 65.25 | 66.00 | 66.00 | 1.54% | 1,064 |
| Aug 4, 2025 | 63.75 | 66.25 | 63.75 | 65.00 | 65.00 | 1.17% | 1,217 |
| Aug 1, 2025 | 64.75 | 66.50 | 63.50 | 64.25 | 64.25 | -0.77% | 645 |
| Jul 31, 2025 | 66.00 | 67.00 | 63.50 | 64.75 | 64.75 | -3.36% | 3,806 |
| Jul 30, 2025 | 65.00 | 67.25 | 65.00 | 67.00 | 67.00 | 2.29% | 2,733 |
| Jul 29, 2025 | 68.00 | 68.00 | 65.00 | 65.50 | 65.50 | -0.38% | 3,726 |
| Jul 28, 2025 | 66.00 | 67.25 | 65.50 | 65.75 | 65.75 | -2.59% | 1,560 |
| Jul 25, 2025 | 67.75 | 68.00 | 65.75 | 67.50 | 67.50 | - | 1,475 |
| Jul 24, 2025 | 67.50 | 67.50 | 65.50 | 67.50 | 67.50 | 2.66% | 2,772 |
| Jul 23, 2025 | 65.50 | 67.00 | 65.50 | 65.75 | 65.75 | 1.54% | 849 |
| Jul 22, 2025 | 69.25 | 69.25 | 64.75 | 64.75 | 64.75 | -3.36% | 3,216 |
| Jul 21, 2025 | 69.00 | 69.00 | 67.00 | 67.00 | 67.00 | 0.37% | 547 |