Haugesund Sparebank HGSB
OSL · Norway · Finance
NOK 161.00+0.02 (+0.01%)
Market closed· · NOK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | NOK 160.98 | +2.21% | NOK 160.98 | NOK 160.98 | NOK 158.00 | 93 |
| 2026-09-29 | NOK 157.50 | -0.94% | NOK 158.00 | NOK 158.00 | NOK 157.50 | 14.71K |
| 2026-09-28 | NOK 159.00 | +2.59% | NOK 155.00 | NOK 162.86 | NOK 155.00 | 790 |
| 2026-09-25 | NOK 154.98 | -1.29% | NOK 155.00 | NOK 155.00 | NOK 152.78 | 733 |
| 2026-09-24 | NOK 157.00 | -0.62% | NOK 155.00 | NOK 157.00 | NOK 155.00 | 406 |
| 2026-09-23 | NOK 157.98 | +1.92% | NOK 157.98 | NOK 157.98 | NOK 157.98 | 15 |
| 2026-09-22 | NOK 155.00 | -2.82% | NOK 156.00 | NOK 157.00 | NOK 154.00 | 520 |
| 2026-09-21 | NOK 159.50 | +0.06% | NOK 159.50 | NOK 159.50 | NOK 159.50 | 30 |
| 2026-09-18 | NOK 159.40 | 0.00% | NOK 159.40 | NOK 159.40 | NOK 159.40 | 0 |
| 2026-09-17 | NOK 159.40 | -0.38% | NOK 157.14 | NOK 159.40 | NOK 157.10 | 928 |
| 2026-09-16 | NOK 160.00 | 0.00% | NOK 156.02 | NOK 160.00 | NOK 156.02 | 231 |
| 2026-09-15 | NOK 160.00 | 0.00% | NOK 158.00 | NOK 160.00 | NOK 158.00 | 20.21K |
| 2026-09-14 | NOK 160.00 | +0.63% | NOK 158.02 | NOK 160.00 | NOK 155.00 | 979 |
| 2026-09-11 | NOK 159.00 | +0.63% | NOK 159.00 | NOK 159.00 | NOK 159.00 | 90 |
| 2026-09-10 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-09-09 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 13 |
| 2026-09-08 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.02 | NOK 158.00 | 446 |
| 2026-09-07 | NOK 158.00 | +0.64% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 964 |
| 2026-09-04 | NOK 157.00 | -0.30% | NOK 156.32 | NOK 157.00 | NOK 156.30 | 277 |
| 2026-09-03 | NOK 157.48 | 0.00% | NOK 157.48 | NOK 157.48 | NOK 157.48 | 0 |
| 2026-09-02 | NOK 157.48 | +1.60% | NOK 155.00 | NOK 157.48 | NOK 155.00 | 205 |
| 2026-09-01 | NOK 155.00 | -2.52% | NOK 159.00 | NOK 159.00 | NOK 155.00 | 1.01K |
| 2026-08-31 | NOK 159.00 | -0.75% | NOK 159.00 | NOK 159.00 | NOK 159.00 | 45 |
| 2026-08-28 | NOK 160.20 | 0.00% | NOK 160.20 | NOK 160.20 | NOK 160.20 | 0 |
| 2026-08-27 | NOK 160.20 | -1.07% | NOK 160.20 | NOK 160.20 | NOK 160.20 | 87 |
| 2026-08-26 | NOK 161.94 | +0.96% | NOK 161.94 | NOK 161.94 | NOK 161.94 | 84 |
| 2026-08-25 | NOK 160.40 | +0.25% | NOK 160.40 | NOK 160.40 | NOK 160.40 | 50 |
| 2026-08-24 | NOK 160.00 | 0.00% | NOK 160.00 | NOK 160.00 | NOK 160.00 | 0 |
| 2026-08-21 | NOK 160.00 | -0.62% | NOK 160.00 | NOK 160.00 | NOK 160.00 | 35 |
| 2026-08-20 | NOK 161.00 | 0.00% | NOK 161.00 | NOK 161.00 | NOK 161.00 | 0 |
| 2026-08-19 | NOK 161.00 | +0.01% | NOK 160.98 | NOK 161.00 | NOK 157.02 | 401 |
| 2026-08-18 | NOK 160.98 | -0.01% | NOK 157.00 | NOK 160.98 | NOK 157.00 | 12 |
| 2026-08-17 | NOK 161.00 | 0.00% | NOK 161.00 | NOK 161.00 | NOK 160.98 | 971 |
| 2026-08-14 | NOK 161.00 | +0.63% | NOK 160.00 | NOK 161.00 | NOK 160.00 | 218 |
| 2026-08-13 | NOK 160.00 | +0.33% | NOK 159.00 | NOK 160.00 | NOK 159.00 | 63 |
| 2026-08-12 | NOK 159.48 | 0.00% | NOK 159.48 | NOK 159.48 | NOK 159.48 | 0 |
| 2026-08-11 | NOK 159.48 | 0.00% | NOK 159.48 | NOK 159.48 | NOK 159.48 | 20 |
| 2026-08-10 | NOK 159.48 | +0.94% | NOK 158.00 | NOK 159.48 | NOK 158.00 | 72 |
| 2026-08-07 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 100 |
| 2026-08-06 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-08-05 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-08-04 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-08-03 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 215 |
| 2026-07-31 | NOK 158.00 | -0.62% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 94 |
| 2026-07-30 | NOK 158.98 | +0.62% | NOK 158.98 | NOK 158.98 | NOK 158.98 | 32 |
| 2026-07-29 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-07-28 | NOK 158.00 | -4.23% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 60 |
| 2026-07-27 | NOK 164.98 | +2.47% | NOK 158.02 | NOK 164.98 | NOK 158.02 | 64 |
| 2026-07-24 | NOK 161.00 | 0.00% | NOK 160.98 | NOK 161.00 | NOK 160.98 | 488 |
| 2026-07-23 | NOK 161.00 | +1.26% | NOK 160.02 | NOK 161.00 | NOK 160.02 | 240 |
| 2026-07-22 | NOK 159.00 | +0.63% | NOK 158.00 | NOK 160.46 | NOK 158.00 | 201 |
| 2026-07-21 | NOK 158.00 | -0.60% | NOK 159.00 | NOK 159.00 | NOK 158.00 | 65 |
| 2026-07-20 | NOK 158.96 | 0.00% | NOK 158.96 | NOK 158.96 | NOK 158.96 | 0 |
| 2026-07-17 | NOK 158.96 | 0.00% | NOK 158.96 | NOK 158.96 | NOK 158.96 | 0 |
| 2026-07-16 | NOK 158.96 | +2.49% | NOK 152.54 | NOK 158.96 | NOK 152.54 | 13 |
| 2026-07-15 | NOK 155.10 | -0.58% | NOK 155.50 | NOK 155.50 | NOK 155.10 | 73 |
| 2026-07-14 | NOK 156.00 | 0.00% | NOK 156.00 | NOK 156.00 | NOK 156.00 | 0 |
| 2026-07-13 | NOK 156.00 | -1.27% | NOK 156.00 | NOK 156.00 | NOK 156.00 | 10 |
| 2026-07-10 | NOK 158.00 | 0.00% | NOK 158.00 | NOK 158.00 | NOK 158.00 | 0 |
| 2026-07-09 | NOK 158.00 | +0.62% | NOK 158.04 | NOK 158.04 | NOK 158.00 | 910 |
| 2026-07-08 | NOK 157.02 | 0.00% | NOK 157.02 | NOK 157.02 | NOK 157.02 | 0 |
| 2026-07-07 | NOK 157.02 | 0.00% | NOK 157.02 | NOK 157.02 | NOK 157.02 | 0 |
| 2026-07-06 | NOK 157.02 | +0.65% | NOK 158.84 | NOK 158.84 | NOK 157.02 | 176 |
| 2026-07-03 | NOK 156.00 | +0.97% | NOK 154.88 | NOK 156.00 | NOK 154.88 | 1.18K |
| 2026-07-02 | NOK 154.50 | +1.51% | NOK 154.50 | NOK 154.50 | NOK 154.50 | 40 |
| 2026-07-01 | NOK 152.20 | -0.20% | NOK 152.52 | NOK 152.62 | NOK 152.20 | 1.30K |
| 2026-06-30 | NOK 152.50 | -0.01% | NOK 152.52 | NOK 152.52 | NOK 152.50 | 84 |
| 2026-06-29 | NOK 152.52 | -0.35% | NOK 155.00 | NOK 155.00 | NOK 152.52 | 25 |
| 2026-06-26 | NOK 153.06 | -0.80% | NOK 154.30 | NOK 155.00 | NOK 153.06 | 259 |
| 2026-06-25 | NOK 154.30 | +0.84% | NOK 156.50 | NOK 158.98 | NOK 153.50 | 200 |
| 2026-06-24 | NOK 153.02 | +0.01% | NOK 156.92 | NOK 156.92 | NOK 153.00 | 54 |
| 2026-06-23 | NOK 153.00 | -2.52% | NOK 152.60 | NOK 153.00 | NOK 152.60 | 52 |
| 2026-06-22 | NOK 156.96 | +1.26% | NOK 156.96 | NOK 156.96 | NOK 156.96 | 100 |
| 2026-06-19 | NOK 155.00 | +1.29% | NOK 155.00 | NOK 155.00 | NOK 155.00 | 65 |
| 2026-06-18 | NOK 153.02 | +0.34% | NOK 153.02 | NOK 153.02 | NOK 153.00 | 767 |
| 2026-06-17 | NOK 152.50 | -2.38% | NOK 153.04 | NOK 153.04 | NOK 152.02 | 350 |
| 2026-06-16 | NOK 156.22 | 0.00% | NOK 156.24 | NOK 156.24 | NOK 156.00 | 757 |
| 2026-06-15 | NOK 156.22 | +0.14% | NOK 156.22 | NOK 156.22 | NOK 156.22 | 92 |
| 2026-06-12 | NOK 156.00 | 0.00% | NOK 156.00 | NOK 156.00 | NOK 156.00 | 0 |
| 2026-06-11 | NOK 156.00 | 0.00% | NOK 158.48 | NOK 158.48 | NOK 155.00 | 421 |
| 2026-06-10 | NOK 156.00 | -1.25% | NOK 157.00 | NOK 157.00 | NOK 156.00 | 200 |
| 2026-06-09 | NOK 157.98 | +1.92% | NOK 155.00 | NOK 157.98 | NOK 155.00 | 577 |
| 2026-06-08 | NOK 155.00 | -1.90% | NOK 158.00 | NOK 158.00 | NOK 155.00 | 35 |
| 2026-06-05 | NOK 158.00 | -0.52% | NOK 161.00 | NOK 161.00 | NOK 158.00 | 1.44K |
| 2026-06-04 | NOK 158.82 | 0.00% | NOK 158.82 | NOK 158.82 | NOK 158.82 | 0 |
| 2026-06-03 | NOK 158.82 | -0.74% | NOK 160.00 | NOK 160.00 | NOK 158.82 | 61 |
| 2026-06-02 | NOK 160.00 | 0.00% | NOK 160.00 | NOK 160.00 | NOK 160.00 | 0 |
| 2026-06-01 | NOK 160.00 | -1.22% | NOK 161.98 | NOK 161.98 | NOK 160.00 | 580 |
| 2026-05-29 | NOK 161.98 | +1.87% | NOK 161.98 | NOK 161.98 | NOK 161.98 | 26 |
| 2026-05-28 | NOK 159.00 | 0.00% | NOK 159.00 | NOK 159.00 | NOK 159.00 | 0 |