Höegh Autoliners ASA (STO:HAUTOO)
Sweden
· Delayed Price · Currency is SEK · Price in NOK 92.00
+2.50 (2.79%)
At close: Dec 4, 2025
Höegh Autoliners ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 90.70 | 92.45 | 90.70 | 92.00 | 92.00 | 2.79% | 62,036 |
| Dec 3, 2025 | 91.70 | 91.70 | 87.70 | 89.50 | 89.50 | -1.27% | 15,558 |
| Dec 2, 2025 | 90.30 | 91.40 | 90.00 | 90.65 | 90.65 | 0.61% | 17,034 |
| Dec 1, 2025 | 90.00 | 90.55 | 89.50 | 90.10 | 90.10 | 1.12% | 13,958 |
| Nov 28, 2025 | 88.20 | 89.10 | 88.20 | 89.10 | 89.10 | 0.22% | 2,323 |
| Nov 27, 2025 | 89.45 | 89.65 | 88.45 | 88.90 | 88.90 | 1.43% | 1,580 |
| Nov 26, 2025 | 87.10 | 87.80 | 86.20 | 87.65 | 87.65 | 0.75% | 8,733 |
| Nov 25, 2025 | 87.35 | 88.30 | 87.00 | 87.00 | 87.00 | 2.23% | 1,094 |
| Nov 24, 2025 | 86.00 | 86.25 | 85.10 | 85.10 | 85.10 | -2.58% | 8,080 |
| Nov 21, 2025 | 88.00 | 88.00 | 86.50 | 87.35 | 87.35 | -1.47% | 11,930 |
| Nov 20, 2025 | 89.75 | 89.75 | 88.60 | 88.65 | 88.65 | -1.12% | 1,612 |
| Nov 19, 2025 | 87.10 | 89.75 | 87.10 | 89.65 | 89.65 | 2.69% | 7,734 |
| Nov 18, 2025 | 87.10 | 88.40 | 87.10 | 87.30 | 87.30 | -0.06% | 11,158 |
| Nov 17, 2025 | 87.00 | 87.35 | 87.00 | 87.35 | 87.35 | 1.69% | 16,624 |
| Nov 14, 2025 | 85.30 | 85.90 | 84.90 | 85.90 | 85.90 | - | 9,656 |
| Nov 13, 2025 | 87.00 | 87.00 | 85.00 | 85.90 | 85.90 | -1.77% | 11,947 |
| Nov 12, 2025 | 88.00 | 88.50 | 87.45 | 87.45 | 87.45 | -1.13% | 4,046 |
| Nov 11, 2025 | 89.00 | 90.00 | 88.45 | 88.45 | 88.45 | -0.56% | 7,722 |
| Nov 10, 2025 | 90.00 | 90.20 | 88.00 | 88.95 | 88.95 | -2.31% | 22,809 |
| Nov 7, 2025 | 92.05 | 92.15 | 90.05 | 91.05 | 89.48 | 2.48% | 7,676 |
| Nov 6, 2025 | 89.50 | 89.80 | 88.00 | 88.85 | 87.32 | 1.72% | 18,317 |
| Nov 5, 2025 | 86.15 | 88.50 | 86.00 | 87.35 | 85.84 | 1.10% | 94,626 |
| Nov 4, 2025 | 89.30 | 89.30 | 86.20 | 86.40 | 84.91 | -5.05% | 27,693 |
| Nov 3, 2025 | 91.50 | 91.50 | 89.80 | 91.00 | 89.43 | 0.11% | 16,432 |
| Oct 31, 2025 | 91.55 | 91.70 | 90.85 | 90.90 | 89.33 | -0.05% | 10,825 |
| Oct 30, 2025 | 88.35 | 90.95 | 83.75 | 90.95 | 89.38 | -6.48% | 77,020 |
| Oct 29, 2025 | 96.80 | 97.95 | 96.10 | 97.25 | 95.57 | 2.64% | 8,280 |
| Oct 28, 2025 | 97.30 | 97.30 | 93.75 | 94.75 | 93.11 | -0.26% | 2,779 |
| Oct 27, 2025 | 94.35 | 95.00 | 93.00 | 95.00 | 93.36 | 1.71% | 1,718 |
| Oct 24, 2025 | 94.95 | 94.95 | 93.05 | 93.40 | 91.79 | -0.32% | 613 |
| Oct 23, 2025 | 94.30 | 94.30 | 93.35 | 93.70 | 92.08 | 0.92% | 1,336 |
| Oct 22, 2025 | 93.50 | 93.50 | 90.80 | 92.85 | 91.25 | -0.70% | 4,672 |
| Oct 21, 2025 | 95.40 | 96.75 | 93.15 | 93.50 | 91.88 | -4.64% | 21,719 |
| Oct 20, 2025 | 94.00 | 98.05 | 94.00 | 98.05 | 96.36 | 3.87% | 2,467 |
| Oct 17, 2025 | 91.80 | 94.90 | 91.00 | 94.40 | 92.77 | 1.34% | 25,804 |
| Oct 16, 2025 | 95.80 | 95.80 | 93.15 | 93.15 | 91.54 | -0.96% | 3,750 |
| Oct 15, 2025 | 93.35 | 95.30 | 93.30 | 94.05 | 92.43 | 0.27% | 10,009 |
| Oct 14, 2025 | 94.00 | 94.35 | 91.65 | 93.80 | 92.18 | 1.52% | 12,099 |
| Oct 13, 2025 | 94.85 | 94.85 | 88.00 | 92.40 | 90.80 | -2.63% | 119,836 |
| Oct 10, 2025 | 95.00 | 96.30 | 93.85 | 94.90 | 93.26 | 0.11% | 23,942 |
| Oct 9, 2025 | 92.35 | 95.15 | 91.90 | 94.80 | 93.16 | 0.32% | 21,724 |
| Oct 8, 2025 | 96.30 | 98.50 | 93.55 | 94.50 | 92.87 | -1.77% | 43,043 |
| Oct 7, 2025 | 106.10 | 106.10 | 95.75 | 96.20 | 94.54 | -11.58% | 123,377 |
| Oct 6, 2025 | 110.40 | 110.40 | 108.40 | 108.80 | 106.92 | -1.09% | 4,778 |
| Oct 3, 2025 | 106.30 | 110.80 | 106.30 | 110.00 | 108.10 | 1.48% | 16,614 |
| Oct 2, 2025 | 108.10 | 110.20 | 107.40 | 108.40 | 106.53 | 0.46% | 32,470 |
| Oct 1, 2025 | 107.40 | 109.50 | 107.20 | 107.90 | 106.04 | 1.03% | 96,650 |
| Sep 30, 2025 | 109.40 | 109.40 | 106.70 | 106.80 | 104.96 | -2.64% | 6,899 |
| Sep 29, 2025 | 114.70 | 114.70 | 109.50 | 109.70 | 107.80 | -1.79% | 4,117 |
| Sep 26, 2025 | 112.10 | 112.20 | 111.40 | 111.70 | 109.77 | -1.06% | 948 |
| Sep 25, 2025 | 113.80 | 116.00 | 112.90 | 112.90 | 110.95 | -0.62% | 9,019 |
| Sep 24, 2025 | 115.40 | 115.40 | 112.50 | 113.60 | 111.64 | 0.98% | 14,937 |
| Sep 23, 2025 | 112.00 | 112.60 | 111.00 | 112.50 | 110.56 | 0.45% | 12,927 |
| Sep 22, 2025 | 113.80 | 113.80 | 111.40 | 112.00 | 110.07 | 0.72% | 12,509 |
| Sep 19, 2025 | 114.80 | 114.90 | 111.20 | 111.20 | 109.28 | -3.14% | 3,009 |
| Sep 18, 2025 | 113.40 | 115.60 | 113.10 | 114.80 | 112.82 | -0.09% | 6,460 |
| Sep 17, 2025 | 114.70 | 115.00 | 111.50 | 114.90 | 112.92 | 1.68% | 11,586 |
| Sep 16, 2025 | 112.40 | 113.00 | 112.40 | 113.00 | 111.05 | 1.16% | 289 |
| Sep 15, 2025 | 112.70 | 112.70 | 108.00 | 111.70 | 109.77 | 0.90% | 2,821 |
| Sep 12, 2025 | 111.00 | 111.00 | 109.00 | 110.70 | 108.79 | -0.63% | 3,799 |
| Sep 11, 2025 | 113.60 | 113.60 | 109.60 | 111.40 | 109.48 | -0.09% | 6,454 |
| Sep 10, 2025 | 113.00 | 115.00 | 109.30 | 111.50 | 109.57 | -2.79% | 37,755 |
| Sep 9, 2025 | 114.60 | 114.80 | 112.00 | 114.70 | 112.72 | -0.35% | 11,320 |
| Sep 8, 2025 | 113.50 | 115.50 | 112.30 | 115.10 | 113.11 | 2.86% | 82,118 |
| Sep 5, 2025 | 112.50 | 113.50 | 111.80 | 111.90 | 109.97 | - | 16,179 |
| Sep 4, 2025 | 105.90 | 111.90 | 105.90 | 111.90 | 109.97 | 3.80% | 5,006 |
| Sep 3, 2025 | 108.40 | 109.10 | 107.00 | 107.80 | 105.94 | 0.19% | 12,860 |
| Sep 2, 2025 | 110.30 | 110.50 | 107.50 | 107.60 | 105.74 | 0.37% | 3,050 |
| Sep 1, 2025 | 108.20 | 110.50 | 105.50 | 107.20 | 105.35 | -7.19% | 17,003 |
| Aug 29, 2025 | 116.70 | 117.40 | 115.50 | 115.50 | 106.32 | 0.09% | 6,995 |
| Aug 28, 2025 | 117.70 | 118.90 | 115.30 | 115.40 | 106.23 | -2.12% | 18,378 |
| Aug 27, 2025 | 112.80 | 117.90 | 110.10 | 117.90 | 108.53 | 2.79% | 14,157 |
| Aug 26, 2025 | 113.40 | 114.70 | 109.80 | 114.70 | 105.58 | 2.14% | 13,391 |
| Aug 25, 2025 | 120.20 | 120.20 | 110.70 | 112.30 | 103.37 | -4.02% | 32,642 |
| Aug 22, 2025 | 114.10 | 118.50 | 109.20 | 117.00 | 107.70 | 4.93% | 58,740 |
| Aug 21, 2025 | 109.50 | 113.40 | 109.50 | 111.50 | 102.64 | 2.20% | 3,592 |
| Aug 20, 2025 | 109.00 | 111.30 | 108.40 | 109.10 | 100.43 | 0.18% | 2,431 |
| Aug 19, 2025 | 109.80 | 114.10 | 108.90 | 108.90 | 100.24 | 1.30% | 1,330 |
| Aug 18, 2025 | 107.90 | 108.20 | 105.60 | 107.50 | 98.96 | -0.74% | 7,675 |
| Aug 15, 2025 | 109.80 | 109.80 | 107.80 | 108.30 | 99.69 | -1.37% | 5,890 |
| Aug 14, 2025 | 112.30 | 116.20 | 109.80 | 109.80 | 101.07 | -2.49% | 14,342 |
| Aug 13, 2025 | 111.30 | 114.30 | 111.00 | 112.60 | 103.65 | - | 22,653 |
| Aug 12, 2025 | 110.40 | 112.60 | 110.40 | 112.60 | 103.65 | 0.90% | 3,452 |
| Aug 11, 2025 | 113.40 | 113.40 | 110.30 | 111.60 | 102.73 | -3.29% | 32,138 |
| Aug 8, 2025 | 111.60 | 115.40 | 111.30 | 115.40 | 106.23 | 4.15% | 57,484 |
| Aug 7, 2025 | 111.10 | 111.10 | 109.20 | 110.80 | 101.99 | 0.09% | 3,222 |
| Aug 6, 2025 | 111.00 | 112.00 | 110.20 | 110.70 | 101.90 | -1.07% | 39,164 |
| Aug 5, 2025 | 108.00 | 111.90 | 107.00 | 111.90 | 103.01 | 4.58% | 4,348 |
| Aug 4, 2025 | 103.70 | 108.60 | 103.70 | 107.00 | 98.49 | 1.81% | 10,586 |
| Aug 1, 2025 | 104.50 | 106.50 | 104.50 | 105.10 | 96.75 | 0.57% | 14,990 |
| Jul 31, 2025 | 102.20 | 105.00 | 102.20 | 104.50 | 96.19 | -0.29% | 11,425 |
| Jul 30, 2025 | 109.50 | 109.50 | 103.90 | 104.80 | 96.47 | -3.14% | 14,769 |
| Jul 29, 2025 | 107.80 | 109.60 | 107.80 | 108.20 | 99.60 | 0.65% | 7,261 |
| Jul 28, 2025 | 104.50 | 108.60 | 104.40 | 107.50 | 98.96 | 3.46% | 43,383 |
| Jul 25, 2025 | 103.60 | 105.10 | 103.50 | 103.90 | 95.64 | 0.10% | 7,141 |
| Jul 24, 2025 | 101.70 | 106.10 | 101.70 | 103.80 | 95.55 | 0.78% | 27,621 |
| Jul 23, 2025 | 100.20 | 103.50 | 99.80 | 103.00 | 94.81 | 5.21% | 65,596 |
| Jul 22, 2025 | 100.00 | 100.00 | 93.30 | 97.90 | 90.12 | -0.91% | 17,082 |
| Jul 21, 2025 | 100.80 | 100.80 | 98.45 | 98.80 | 90.95 | -1.98% | 30,490 |
| Jul 18, 2025 | 101.00 | 101.00 | 99.20 | 100.80 | 92.79 | 1.36% | 18,645 |