HAV Group ASA HAV
OSL · Norway · Electronic Technology
NOK 11.70-0.30 (-2.50%)
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | NOK 11.95 | -0.42% | NOK 11.50 | NOK 11.95 | NOK 11.50 | 829 |
| 2026-10-01 | NOK 12.00 | +1.69% | NOK 12.00 | NOK 12.00 | NOK 11.55 | 39.39K |
| 2026-09-30 | NOK 11.80 | -3.28% | NOK 12.10 | NOK 12.15 | NOK 11.70 | 26.08K |
| 2026-09-29 | NOK 12.20 | +0.83% | NOK 12.35 | NOK 12.50 | NOK 11.90 | 75.27K |
| 2026-09-28 | NOK 12.10 | +0.83% | NOK 12.00 | NOK 12.30 | NOK 11.75 | 16.35K |
| 2026-09-25 | NOK 12.00 | -0.83% | NOK 12.40 | NOK 12.40 | NOK 12.00 | 8.92K |
| 2026-09-24 | NOK 12.10 | +0.41% | NOK 12.10 | NOK 12.30 | NOK 11.95 | 7.79K |
| 2026-09-23 | NOK 12.05 | -3.21% | NOK 12.55 | NOK 12.65 | NOK 12.05 | 26.36K |
| 2026-09-22 | NOK 12.45 | +0.40% | NOK 12.55 | NOK 12.55 | NOK 12.05 | 17.19K |
| 2026-09-21 | NOK 12.40 | +3.33% | NOK 12.05 | NOK 12.45 | NOK 11.75 | 160.53K |
| 2026-09-18 | NOK 12.00 | +1.27% | NOK 11.70 | NOK 12.05 | NOK 11.70 | 42.00K |
| 2026-09-17 | NOK 11.85 | -2.47% | NOK 11.75 | NOK 12.15 | NOK 11.75 | 11.37K |
| 2026-09-16 | NOK 12.15 | -0.41% | NOK 12.20 | NOK 12.30 | NOK 11.90 | 35.58K |
| 2026-09-15 | NOK 12.20 | -4.69% | NOK 12.40 | NOK 13.45 | NOK 12.00 | 418.67K |
| 2026-09-14 | NOK 12.80 | -3.03% | NOK 13.00 | NOK 13.45 | NOK 12.65 | 50.77K |
| 2026-09-11 | NOK 13.20 | +1.54% | NOK 12.85 | NOK 13.70 | NOK 12.85 | 39.06K |
| 2026-09-10 | NOK 13.00 | -1.52% | NOK 12.90 | NOK 13.55 | NOK 12.90 | 80.61K |
| 2026-09-09 | NOK 13.20 | -0.38% | NOK 13.25 | NOK 13.40 | NOK 13.00 | 96.25K |
| 2026-09-08 | NOK 13.25 | -1.12% | NOK 13.40 | NOK 13.50 | NOK 13.25 | 15.06K |
| 2026-09-07 | NOK 13.40 | -1.83% | NOK 13.15 | NOK 13.60 | NOK 13.15 | 14.94K |
| 2026-09-04 | NOK 13.65 | 0.00% | NOK 13.75 | NOK 13.75 | NOK 13.40 | 11.22K |
| 2026-09-03 | NOK 13.65 | -0.36% | NOK 13.40 | NOK 13.85 | NOK 13.30 | 35.71K |
| 2026-09-02 | NOK 13.70 | -0.72% | NOK 13.70 | NOK 13.85 | NOK 13.50 | 58.56K |
| 2026-09-01 | NOK 13.80 | +1.85% | NOK 13.60 | NOK 13.80 | NOK 13.20 | 23.37K |
| 2026-08-31 | NOK 13.55 | +0.37% | NOK 13.80 | NOK 14.00 | NOK 13.55 | 28.87K |
| 2026-08-28 | NOK 13.50 | -1.10% | NOK 14.00 | NOK 14.00 | NOK 13.15 | 76.15K |
| 2026-08-27 | NOK 13.65 | -0.73% | NOK 13.80 | NOK 13.80 | NOK 13.20 | 199.31K |
| 2026-08-26 | NOK 13.75 | +1.10% | NOK 13.30 | NOK 13.75 | NOK 13.30 | 34.90K |
| 2026-08-25 | NOK 13.60 | -1.81% | NOK 13.85 | NOK 13.85 | NOK 13.50 | 27.96K |
| 2026-08-24 | NOK 13.85 | +0.36% | NOK 13.00 | NOK 14.00 | NOK 13.00 | 36.26K |
| 2026-08-21 | NOK 13.80 | +2.99% | NOK 13.25 | NOK 14.00 | NOK 12.90 | 107.61K |
| 2026-08-20 | NOK 13.40 | 0.00% | NOK 13.65 | NOK 13.65 | NOK 13.25 | 30.87K |
| 2026-08-19 | NOK 13.40 | -2.55% | NOK 13.55 | NOK 14.15 | NOK 13.30 | 33.95K |
| 2026-08-18 | NOK 13.75 | -3.17% | NOK 14.10 | NOK 14.10 | NOK 13.75 | 14.58K |
| 2026-08-17 | NOK 14.20 | +0.35% | NOK 14.60 | NOK 14.60 | NOK 14.00 | 25.77K |
| 2026-08-14 | NOK 14.15 | +1.07% | NOK 14.25 | NOK 14.40 | NOK 14.10 | 42.64K |
| 2026-08-13 | NOK 14.00 | -1.41% | NOK 13.85 | NOK 14.35 | NOK 13.75 | 48.00K |
| 2026-08-12 | NOK 14.20 | -1.39% | NOK 14.10 | NOK 14.80 | NOK 14.00 | 93.62K |
| 2026-08-11 | NOK 14.40 | +2.13% | NOK 14.20 | NOK 14.75 | NOK 14.15 | 55.33K |
| 2026-08-10 | NOK 14.10 | -2.08% | NOK 14.15 | NOK 14.30 | NOK 14.10 | 15.38K |
| 2026-08-07 | NOK 14.40 | -1.71% | NOK 14.20 | NOK 14.45 | NOK 14.20 | 11.07K |
| 2026-08-06 | NOK 14.65 | +4.64% | NOK 14.05 | NOK 15.40 | NOK 14.00 | 46.00K |
| 2026-08-05 | NOK 14.00 | +1.45% | NOK 13.80 | NOK 14.00 | NOK 13.60 | 15.71K |
| 2026-08-04 | NOK 13.80 | -0.36% | NOK 13.55 | NOK 14.50 | NOK 13.55 | 52.02K |
| 2026-08-03 | NOK 13.85 | +1.09% | NOK 13.80 | NOK 13.85 | NOK 13.50 | 17.04K |
| 2026-07-31 | NOK 13.70 | +0.74% | NOK 13.60 | NOK 13.80 | NOK 13.55 | 16.41K |
| 2026-07-30 | NOK 13.60 | -1.09% | NOK 13.50 | NOK 13.90 | NOK 13.50 | 16.40K |
| 2026-07-29 | NOK 13.75 | -1.43% | NOK 13.95 | NOK 13.95 | NOK 13.35 | 10.31K |
| 2026-07-28 | NOK 13.95 | +1.09% | NOK 13.45 | NOK 13.95 | NOK 13.45 | 32.69K |
| 2026-07-27 | NOK 13.80 | +0.36% | NOK 14.00 | NOK 14.00 | NOK 13.45 | 25.08K |
| 2026-07-24 | NOK 13.75 | -0.36% | NOK 13.80 | NOK 13.95 | NOK 13.45 | 42.77K |
| 2026-07-23 | NOK 13.80 | +1.47% | NOK 13.55 | NOK 13.80 | NOK 13.55 | 3.31K |
| 2026-07-22 | NOK 13.60 | -1.45% | NOK 14.10 | NOK 14.10 | NOK 13.55 | 7.32K |
| 2026-07-21 | NOK 13.80 | +2.22% | NOK 13.00 | NOK 13.80 | NOK 13.00 | 19.40K |
| 2026-07-20 | NOK 13.50 | +0.37% | NOK 14.45 | NOK 14.45 | NOK 13.10 | 17.41K |
| 2026-07-17 | NOK 13.45 | -1.82% | NOK 13.70 | NOK 13.70 | NOK 13.25 | 5.31K |
| 2026-07-16 | NOK 13.70 | -1.08% | NOK 13.50 | NOK 13.70 | NOK 13.20 | 33.27K |
| 2026-07-15 | NOK 13.85 | +2.59% | NOK 13.50 | NOK 13.85 | NOK 13.45 | 44.02K |
| 2026-07-14 | NOK 13.50 | -2.88% | NOK 13.80 | NOK 13.85 | NOK 13.30 | 34.75K |
| 2026-07-13 | NOK 13.90 | 0.00% | NOK 13.80 | NOK 13.90 | NOK 13.50 | 19.52K |
| 2026-07-10 | NOK 13.90 | +2.21% | NOK 13.60 | NOK 13.95 | NOK 13.60 | 10.00K |
| 2026-07-09 | NOK 13.60 | -2.86% | NOK 13.40 | NOK 13.95 | NOK 13.40 | 13.42K |
| 2026-07-08 | NOK 14.00 | +1.45% | NOK 13.60 | NOK 14.00 | NOK 13.15 | 75.77K |
| 2026-07-07 | NOK 13.80 | -1.43% | NOK 14.35 | NOK 14.35 | NOK 13.70 | 19.40K |
| 2026-07-06 | NOK 14.00 | +3.70% | NOK 14.00 | NOK 14.00 | NOK 13.50 | 14.60K |
| 2026-07-03 | NOK 13.50 | 0.00% | NOK 13.90 | NOK 13.90 | NOK 13.50 | 16.38K |
| 2026-07-02 | NOK 13.50 | +0.37% | NOK 13.35 | NOK 13.75 | NOK 13.35 | 35.73K |
| 2026-07-01 | NOK 13.45 | +3.86% | NOK 13.50 | NOK 13.50 | NOK 12.80 | 39.17K |
| 2026-06-30 | NOK 12.95 | +0.39% | NOK 13.05 | NOK 13.45 | NOK 12.70 | 44.31K |
| 2026-06-29 | NOK 12.90 | +0.39% | NOK 12.55 | NOK 13.25 | NOK 12.55 | 69.21K |
| 2026-06-26 | NOK 12.85 | -1.91% | NOK 12.60 | NOK 13.00 | NOK 12.50 | 85.39K |
| 2026-06-25 | NOK 13.10 | -2.96% | NOK 13.00 | NOK 13.50 | NOK 12.70 | 97.41K |
| 2026-06-24 | NOK 13.50 | -1.46% | NOK 13.75 | NOK 13.80 | NOK 12.80 | 82.79K |
| 2026-06-23 | NOK 13.70 | -0.72% | NOK 13.80 | NOK 13.90 | NOK 13.50 | 26.85K |
| 2026-06-22 | NOK 13.80 | -2.47% | NOK 13.75 | NOK 14.05 | NOK 13.75 | 23.38K |
| 2026-06-19 | NOK 14.15 | +3.28% | NOK 13.55 | NOK 14.25 | NOK 13.55 | 14.35K |
| 2026-06-18 | NOK 13.70 | -1.08% | NOK 14.00 | NOK 14.15 | NOK 13.65 | 27.38K |
| 2026-06-17 | NOK 13.85 | -1.42% | NOK 14.00 | NOK 14.00 | NOK 13.60 | 28.68K |
| 2026-06-16 | NOK 14.05 | -2.43% | NOK 14.30 | NOK 14.40 | NOK 14.05 | 20.73K |
| 2026-06-15 | NOK 14.40 | -2.04% | NOK 15.00 | NOK 15.00 | NOK 14.10 | 54.75K |
| 2026-06-12 | NOK 14.70 | +5.00% | NOK 14.20 | NOK 14.95 | NOK 14.20 | 71.01K |
| 2026-06-11 | NOK 14.00 | +0.36% | NOK 14.10 | NOK 14.10 | NOK 13.90 | 21.31K |
| 2026-06-10 | NOK 13.95 | -2.79% | NOK 14.05 | NOK 14.20 | NOK 13.80 | 101.04K |
| 2026-06-09 | NOK 14.35 | +1.06% | NOK 14.40 | NOK 14.60 | NOK 14.25 | 50.27K |
| 2026-06-08 | NOK 14.20 | -3.07% | NOK 14.40 | NOK 14.40 | NOK 13.70 | 208.55K |
| 2026-06-05 | NOK 14.65 | -1.68% | NOK 14.80 | NOK 15.00 | NOK 14.35 | 164.96K |
| 2026-06-04 | NOK 14.90 | -1.97% | NOK 15.15 | NOK 15.25 | NOK 14.75 | 151.09K |
| 2026-06-03 | NOK 15.20 | -3.18% | NOK 15.90 | NOK 15.90 | NOK 15.20 | 77.22K |
| 2026-06-02 | NOK 15.70 | -2.48% | NOK 16.15 | NOK 16.15 | NOK 15.60 | 54.20K |
| 2026-06-01 | NOK 16.10 | +0.31% | NOK 16.05 | NOK 16.30 | NOK 15.90 | 142.88K |