Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Oslo - Delayed Quote NOK

HAV Group ASA (HAV.OL)

6.80
-0.06
(-0.87%)
At close: May 2 at 4:25:23 PM GMT+2
Currency in NOK
Download
Date Open High Low Close Adj Close Volume
May 2, 20255.807.125.806.806.8022,896
Apr 30, 20257.287.286.866.866.8614,432
Apr 29, 20256.766.806.686.686.6814,806
Apr 28, 20257.207.206.606.686.6818,624
Apr 25, 20256.946.946.506.506.505,858
Apr 24, 20256.766.766.726.746.748,287
Apr 23, 20256.966.966.706.786.7820,511
Apr 22, 20257.367.366.866.926.9215,332
Apr 16, 20257.307.306.786.906.9053,214
Apr 15, 20256.987.286.847.027.02112,140
Apr 14, 20256.887.126.726.946.9484,828
Apr 11, 20256.506.846.506.706.70101,370
Apr 10, 20256.886.886.306.486.4870,944
Apr 9, 20257.007.006.266.506.50112,132
Apr 8, 20256.987.026.767.027.0288,806
Apr 7, 20256.526.986.366.986.98122,593
Apr 4, 20257.167.586.646.886.8895,133
Apr 3, 20257.007.106.987.027.0252,832
Apr 2, 20257.287.287.027.167.1644,712
Apr 1, 20257.147.327.007.047.0480,739
Mar 31, 20256.927.246.667.187.18103,597
Mar 28, 20257.007.366.907.367.3682,320
Mar 27, 20257.407.407.027.227.2235,768
Mar 26, 20257.567.707.307.407.40107,421
Mar 25, 20256.867.746.867.447.44228,112
Mar 24, 20257.287.406.746.986.98172,254
Mar 21, 20257.807.807.167.327.32123,627
Mar 20, 20257.087.727.087.627.6295,420
Mar 19, 20257.747.827.527.767.76133,655
Mar 18, 20257.507.766.967.747.74216,615
Mar 17, 20257.287.607.067.367.36289,391
Mar 14, 20257.367.406.307.307.30433,379
Mar 13, 20255.485.805.485.805.8049,717
Mar 12, 20255.505.605.325.605.605,651
Mar 11, 20255.425.605.385.385.3811,525
Mar 10, 20255.385.585.385.425.4225,328
Mar 7, 20255.405.485.405.485.484,114
Mar 6, 20255.325.605.325.605.6039,464
Mar 5, 20255.525.585.325.505.5029,770
Mar 4, 20256.006.005.645.805.8031,961
Mar 3, 20255.946.465.486.146.1415,051
Feb 28, 20255.705.705.605.705.7032,715
Feb 27, 20255.405.905.405.565.5669,917
Feb 26, 20255.225.465.225.365.3649,586
Feb 25, 20255.685.685.405.505.5059,772
Feb 24, 20255.605.705.205.645.6447,274
Feb 21, 20255.645.685.645.665.668,019
Feb 20, 20255.625.625.605.605.6022,925
Feb 19, 20255.845.845.605.605.6012,234
Feb 18, 20255.705.785.685.685.6812,847
Feb 17, 20255.725.805.725.805.80766
Feb 14, 20255.725.965.725.805.8017,549
Feb 13, 20255.765.965.725.725.7213,740
Feb 12, 20255.625.945.625.905.903,169
Feb 11, 20255.805.945.805.945.9432,118
Feb 10, 20255.665.765.665.765.766,524
Feb 7, 20255.665.885.665.805.8028,513
Feb 6, 20255.705.765.625.645.6427,602
Feb 5, 20255.665.805.665.705.7029,339
Feb 4, 20255.905.965.705.805.8040,429
Feb 3, 20255.805.805.605.805.8071,440
Jan 31, 20256.046.345.345.805.80227,376
Jan 30, 20256.486.486.086.206.202,897
Jan 29, 20256.006.206.006.086.086,394
Jan 28, 20256.006.886.006.046.0410,484
Jan 27, 20256.206.206.006.026.0232,364
Jan 24, 20256.106.406.106.226.2216,238
Jan 23, 20256.506.506.106.106.1038,129
Jan 22, 20256.146.546.146.286.2819,972
Jan 21, 20256.106.326.106.326.3231,028
Jan 20, 20256.106.286.106.226.229,077
Jan 17, 20256.366.386.126.326.3221,646
Jan 16, 20256.406.426.346.346.3430,572
Jan 15, 20256.326.646.306.306.3021,309
Jan 14, 20256.386.626.386.406.4042,349
Jan 13, 20256.406.786.266.406.40128,583
Jan 10, 20256.366.386.126.366.3618,513
Jan 9, 20256.266.606.266.366.3621,742
Jan 8, 20256.506.506.306.306.3020,756
Jan 7, 20256.306.346.206.226.2253,181
Jan 6, 20256.406.406.306.306.3012,617
Jan 3, 20256.226.466.226.386.3826,553
Jan 2, 20256.506.506.286.406.4032,283
Dec 30, 20246.346.586.146.286.28122,078
Dec 27, 20246.506.806.346.366.3638,220
Dec 23, 20246.406.826.406.506.5046,674
Dec 20, 20246.706.746.426.706.7065,884
Dec 19, 20246.806.806.626.666.6610,267
Dec 18, 20246.967.106.546.806.8040,962
Dec 17, 20246.946.986.526.986.9866,978
Dec 16, 20247.007.006.866.986.9884,062
Dec 13, 20246.867.126.726.966.9699,158
Dec 12, 20246.307.006.306.846.843,811,317
Dec 11, 20246.266.346.266.306.3050,284
Dec 10, 20246.326.366.306.326.3230,166
Dec 9, 20246.146.386.146.326.3242,499
Dec 6, 20246.246.306.166.166.1652,893
Dec 5, 20246.406.406.286.346.3428,193
Dec 4, 20246.326.406.266.326.3240,617
Dec 3, 20246.146.586.146.506.50119,194
Dec 2, 20246.106.766.106.146.1428,149
Nov 29, 20246.126.466.006.266.26107,692
Nov 28, 20246.806.806.006.306.30235,763
Nov 27, 20246.947.006.506.506.5072,549
Nov 26, 20247.107.166.927.047.0467,981
Nov 25, 20247.107.207.027.107.1066,276
Nov 22, 20247.987.987.007.027.02529,473
Nov 21, 20248.508.588.408.508.5022,581
Nov 20, 20248.528.588.388.508.5031,718
Nov 19, 20248.348.508.348.508.5037,621
Nov 18, 20248.508.508.388.488.4838,849
Nov 15, 20248.408.508.348.508.5015,403
Nov 14, 20248.388.508.388.508.5031,031
Nov 13, 20248.368.588.368.408.4014,738
Nov 12, 20248.348.508.348.508.5019,878
Nov 11, 20248.448.468.408.468.4627,067
Nov 8, 20248.348.568.348.508.5017,754
Nov 7, 20248.508.508.488.508.5015,535
Nov 6, 20248.608.708.308.508.5049,985
Nov 5, 20248.408.608.368.528.5235,693
Nov 4, 20248.468.468.388.468.4640,445
Nov 1, 20248.468.588.468.468.4615,877
Oct 31, 20248.508.548.408.468.4638,492
Oct 30, 20248.508.528.508.528.5237,730
Oct 29, 20248.528.608.528.548.5423,358
Oct 28, 20248.648.688.548.688.6849,135
Oct 25, 20248.528.668.528.668.6619,024
Oct 24, 20248.628.888.528.588.5871,423
Oct 23, 20248.668.868.668.748.7422,604
Oct 22, 20248.668.728.588.728.7219,282
Oct 21, 20248.688.708.588.668.6616,631
Oct 18, 20248.568.768.568.568.5653,044
Oct 17, 20248.688.708.688.688.6817,637
Oct 16, 20248.508.768.508.708.7015,591
Oct 15, 20248.708.808.708.748.7412,011
Oct 14, 20248.508.908.508.728.72129,033
Oct 11, 20248.688.688.508.608.6028,251
Oct 10, 20248.508.708.508.708.702,178
Oct 9, 20248.648.648.488.628.6227,091
Oct 8, 20248.668.668.508.668.6624,635
Oct 7, 20248.708.908.608.708.7043,238
Oct 4, 20248.708.848.708.848.8426,474
Oct 3, 20248.888.888.668.808.8050,116
Oct 2, 20248.548.888.548.668.6625,881
Oct 1, 20248.608.868.608.868.863,074
Sep 30, 20248.648.828.648.828.8220,664
Sep 27, 20248.868.868.608.628.6239,037
Sep 26, 20248.628.728.408.508.50140,612
Sep 25, 20248.668.808.648.648.6444,500
Sep 24, 20248.668.788.668.708.7043,417
Sep 23, 20248.868.868.608.668.6675,734
Sep 20, 20248.808.808.608.628.6225,027
Sep 19, 20248.608.888.608.868.8640,584
Sep 18, 20248.988.988.528.728.7214,753
Sep 17, 20248.748.808.548.548.5472,528
Sep 16, 20248.529.008.508.728.7220,468
Sep 13, 20248.708.888.648.648.6463,699
Sep 12, 20248.808.888.708.808.8016,542
Sep 11, 20248.528.808.528.808.8039,136
Sep 10, 20248.749.388.568.568.5624,814
Sep 9, 20248.908.988.528.748.7432,429
Sep 6, 20249.149.148.728.868.8640,341
Sep 5, 20248.929.208.769.189.1819,609
Sep 4, 20248.928.928.248.708.70146,104
Sep 3, 20249.109.108.708.768.7632,726
Sep 2, 20249.169.168.628.808.8076,702
Aug 30, 20249.149.289.149.189.1822,416
Aug 29, 20249.209.369.129.169.1638,847
Aug 28, 20249.489.489.009.029.02136,884
Aug 27, 20249.409.589.309.309.3055,207
Aug 26, 20249.149.429.149.209.2019,433
Aug 23, 20249.149.389.149.209.208,417
Aug 22, 20249.329.349.149.309.307,841
Aug 21, 20249.249.409.229.389.383,118
Aug 20, 20249.309.449.209.309.3024,850
Aug 19, 20249.309.329.249.249.2425,644
Aug 16, 20249.269.389.249.289.2822,272
Aug 15, 20249.589.589.129.229.2212,630
Aug 14, 20249.409.589.329.409.4017,774
Aug 13, 20249.309.389.209.309.3014,250
Aug 12, 20249.209.429.029.229.2226,147
Aug 9, 20249.469.469.209.209.2026,500
Aug 8, 20249.209.449.209.449.4424,529
Aug 7, 20249.009.589.009.469.4617,734
Aug 6, 20249.229.629.229.409.4024,650
Aug 5, 20249.509.608.969.169.1666,136
Aug 2, 20249.909.909.709.909.9014,616
Aug 1, 202410.0010.159.7010.1510.15748
Jul 31, 20249.5010.159.5010.1510.1513,904
Jul 30, 202410.0010.1510.0010.1510.15568
Jul 29, 20249.9010.009.8810.0010.0022,784
Jul 26, 202410.0010.259.829.989.9830,830
Jul 25, 20249.9010.259.9010.0010.006,325
Jul 24, 20249.9610.309.9610.0010.0016,322
Jul 23, 202410.2510.2510.1010.1010.105,341
Jul 22, 202410.0010.009.9010.0010.0026,707
Jul 19, 202410.1010.3010.0010.0010.004,590
Jul 18, 202410.1510.3010.0510.2010.2035,587
Jul 17, 202410.4010.4510.2010.2510.2532,707
Jul 16, 202410.4010.5010.4010.5010.5014,424
Jul 15, 202410.2510.4510.1510.4010.4019,732
Jul 12, 202410.5010.6010.4010.5010.506,540
Jul 11, 202410.8010.8010.6010.7510.759,572
Jul 10, 202410.8010.8010.6510.8010.807,708
Jul 9, 202410.6510.9510.6510.7010.7024,300
Jul 8, 202410.7510.9510.6510.6510.6513,474
Jul 5, 202411.0011.0510.7510.7510.7527,234
Jul 4, 202410.6011.0510.6011.0511.0586,968
Jul 3, 202410.6510.8510.5510.8510.8520,157
Jul 2, 202410.6010.8510.6010.6510.655,440
Jul 1, 202410.9010.9010.6510.8510.8513,852
Jun 28, 202410.6510.9010.5510.9010.9017,046
Jun 27, 202410.6010.8510.6010.8010.8018,776
Jun 26, 202411.1011.1010.6510.8510.858,682
Jun 25, 202411.2511.2510.7510.9510.957,187
Jun 24, 202411.1011.1010.7010.9510.958,249
Jun 21, 202410.9011.1510.9011.1511.154,103
Jun 20, 202411.3011.3010.6011.0511.0520,002
Jun 19, 202410.8511.9010.7011.1511.15149,517
Jun 18, 202410.8510.8510.6010.8510.8523,212
Jun 17, 202410.8510.9010.6010.9010.903,047
Jun 14, 202410.8510.8510.6510.7010.7011,479
Jun 13, 202410.8010.8010.7510.7510.752,399
Jun 12, 202410.7010.8510.4510.7010.7023,567
Jun 11, 202411.0011.1510.7010.7010.7064,231
Jun 10, 202410.8511.1510.8511.0011.0031,290
Jun 7, 202410.9511.2510.5011.0011.0062,897
Jun 6, 202410.9011.4010.9010.9510.9511,519
Jun 5, 202411.4511.4511.0011.1011.1049,615
Jun 4, 202411.6511.6511.1011.4011.4019,453
Jun 3, 202411.8011.8011.1011.5511.5520,663
May 31, 202410.9511.4510.9511.4011.4018,970
May 30, 202411.5011.5010.9011.1511.15193,190
May 29, 202411.7011.7011.4511.6011.6077,186
May 28, 202411.3011.6511.1011.5511.5585,313
May 27, 202411.2512.0011.2011.2011.20195,925
May 24, 202410.5010.6010.3010.6010.6053,935
May 23, 202410.5010.7510.4510.5010.5044,527
May 22, 202410.8510.9510.8010.8010.8018,132
May 21, 202410.5010.8510.5010.8510.8512,968
May 16, 202410.8510.8510.5010.7510.7510,491
May 15, 202410.8010.8010.3510.6510.656,549
May 14, 202410.8010.9010.7010.7010.7029,424
May 13, 202410.2011.2510.2010.8010.80105,997
May 10, 20249.9010.009.6610.0010.0019,532
May 8, 202410.0010.059.869.909.9035,077
May 7, 202410.1510.159.9010.0010.0037,196
May 6, 20249.6010.109.609.769.76176,573
May 3, 20248.949.168.948.988.9819,939
May 2, 20249.369.368.948.968.9625,714

Related Tickers

AMSC.OL AMSC ASA
27.20
+1.49%
 
GOGL.OL Golden Ocean Group Limited
80.85
+1.44%
 
WAWI.OL Wallenius Wilhelmsen ASA
76.65
+2.54%
 
HAFNI.OL Hafnia Limited
48.56
+1.48%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.