Havila Kystruten AS HKY
OSL · Norway · Consumer Services
NOK 51.00+2.00 (+4.08%)
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 49.00 | +2.08% | NOK 47.00 | NOK 49.00 | NOK 47.00 | 1.34K |
| 2026-09-29 | NOK 48.00 | 0.00% | NOK 48.60 | NOK 50.50 | NOK 47.80 | 2.10K |
| 2026-09-28 | NOK 48.00 | -5.88% | NOK 48.20 | NOK 51.50 | NOK 48.00 | 3.45K |
| 2026-09-25 | NOK 51.00 | +0.99% | NOK 50.50 | NOK 51.00 | NOK 50.50 | 4.36K |
| 2026-09-24 | NOK 50.50 | +6.54% | NOK 52.00 | NOK 52.00 | NOK 50.50 | 3.54K |
| 2026-09-23 | NOK 47.40 | -4.82% | NOK 51.00 | NOK 51.00 | NOK 47.40 | 128 |
| 2026-09-22 | NOK 49.80 | -4.23% | NOK 48.20 | NOK 49.80 | NOK 47.20 | 5.80K |
| 2026-09-21 | NOK 52.00 | +2.97% | NOK 50.00 | NOK 52.00 | NOK 50.00 | 250 |
| 2026-09-18 | NOK 50.50 | -1.94% | NOK 48.00 | NOK 50.50 | NOK 48.00 | 359 |
| 2026-09-17 | NOK 51.50 | -0.96% | NOK 51.50 | NOK 51.50 | NOK 51.00 | 1.08K |
| 2026-09-16 | NOK 52.00 | +2.97% | NOK 52.00 | NOK 52.00 | NOK 52.00 | 50 |
| 2026-09-15 | NOK 50.50 | +1.00% | NOK 52.00 | NOK 52.00 | NOK 47.40 | 228 |
| 2026-09-14 | NOK 50.00 | 0.00% | NOK 47.60 | NOK 50.00 | NOK 47.60 | 890 |
| 2026-09-11 | NOK 50.00 | 0.00% | NOK 50.00 | NOK 50.00 | NOK 50.00 | 0 |
| 2026-09-10 | NOK 50.00 | +6.38% | NOK 51.00 | NOK 51.00 | NOK 50.00 | 660 |
| 2026-09-09 | NOK 47.00 | -1.67% | NOK 46.20 | NOK 47.40 | NOK 46.20 | 1.06K |
| 2026-09-08 | NOK 47.80 | -1.65% | NOK 47.20 | NOK 49.60 | NOK 47.20 | 1.33K |
| 2026-09-07 | NOK 48.60 | -3.76% | NOK 47.20 | NOK 49.00 | NOK 47.20 | 350 |
| 2026-09-04 | NOK 50.50 | -0.98% | NOK 50.50 | NOK 50.50 | NOK 50.50 | 4.03K |
| 2026-09-03 | NOK 51.00 | 0.00% | NOK 49.80 | NOK 51.00 | NOK 49.60 | 4.97K |
| 2026-09-02 | NOK 51.00 | +2.00% | NOK 52.00 | NOK 52.00 | NOK 50.00 | 500 |
| 2026-09-01 | NOK 50.00 | -1.96% | NOK 52.00 | NOK 52.00 | NOK 50.00 | 225 |
| 2026-08-31 | NOK 51.00 | -1.92% | NOK 52.00 | NOK 52.50 | NOK 51.00 | 1.60K |
| 2026-08-28 | NOK 52.00 | -0.95% | NOK 52.00 | NOK 52.00 | NOK 51.00 | 1.29K |
| 2026-08-27 | NOK 52.50 | +0.96% | NOK 52.00 | NOK 52.50 | NOK 51.00 | 2.52K |
| 2026-08-26 | NOK 52.00 | -1.89% | NOK 51.50 | NOK 53.00 | NOK 51.00 | 1.37K |
| 2026-08-25 | NOK 53.00 | 0.00% | NOK 53.00 | NOK 53.00 | NOK 51.50 | 728 |
| 2026-08-24 | NOK 53.00 | +0.95% | NOK 53.50 | NOK 53.50 | NOK 53.00 | 2.86K |
| 2026-08-21 | NOK 52.50 | +1.94% | NOK 53.50 | NOK 53.50 | NOK 52.50 | 1.34K |
| 2026-08-20 | NOK 51.50 | 0.00% | NOK 51.50 | NOK 51.50 | NOK 51.50 | 0 |
| 2026-08-19 | NOK 51.50 | -2.83% | NOK 51.50 | NOK 51.50 | NOK 51.50 | 1.41K |
| 2026-08-18 | NOK 53.00 | -1.85% | NOK 54.00 | NOK 54.00 | NOK 52.50 | 6.07K |
| 2026-08-17 | NOK 54.00 | -3.57% | NOK 56.00 | NOK 56.00 | NOK 53.00 | 6.74K |
| 2026-08-14 | NOK 56.00 | +1.82% | NOK 53.00 | NOK 57.00 | NOK 53.00 | 4.82K |
| 2026-08-13 | NOK 55.00 | -0.90% | NOK 54.00 | NOK 55.00 | NOK 54.00 | 1.54K |
| 2026-08-12 | NOK 55.50 | 0.00% | NOK 55.50 | NOK 55.50 | NOK 55.50 | 60 |
| 2026-08-11 | NOK 55.50 | 0.00% | NOK 55.50 | NOK 55.50 | NOK 55.50 | 123 |
| 2026-08-10 | NOK 55.50 | -3.48% | NOK 55.00 | NOK 55.50 | NOK 55.00 | 90 |
| 2026-08-07 | NOK 57.50 | 0.00% | NOK 57.50 | NOK 57.50 | NOK 57.50 | 0 |
| 2026-08-06 | NOK 57.50 | 0.00% | NOK 57.50 | NOK 57.50 | NOK 57.50 | 0 |
| 2026-08-05 | NOK 57.50 | 0.00% | NOK 55.50 | NOK 57.50 | NOK 55.50 | 1.17K |
| 2026-08-04 | NOK 57.50 | +4.55% | NOK 57.50 | NOK 57.50 | NOK 55.00 | 352 |
| 2026-08-03 | NOK 55.00 | -4.35% | NOK 58.00 | NOK 58.00 | NOK 54.50 | 552 |
| 2026-07-31 | NOK 57.50 | 0.00% | NOK 55.00 | NOK 57.50 | NOK 55.00 | 2.20K |
| 2026-07-30 | NOK 57.50 | +5.50% | NOK 58.00 | NOK 58.00 | NOK 53.50 | 1.12K |
| 2026-07-29 | NOK 54.50 | -5.22% | NOK 55.00 | NOK 57.50 | NOK 53.00 | 4.79K |
| 2026-07-28 | NOK 57.50 | -0.86% | NOK 52.50 | NOK 58.00 | NOK 52.50 | 2.79K |
| 2026-07-27 | NOK 58.00 | +1.75% | NOK 58.00 | NOK 58.00 | NOK 58.00 | 200 |
| 2026-07-24 | NOK 57.00 | +1.79% | NOK 50.50 | NOK 57.00 | NOK 50.50 | 3.18K |
| 2026-07-23 | NOK 56.00 | 0.00% | NOK 56.00 | NOK 56.00 | NOK 56.00 | 0 |
| 2026-07-22 | NOK 56.00 | 0.00% | NOK 56.00 | NOK 56.00 | NOK 56.00 | 520 |
| 2026-07-21 | NOK 56.00 | +1.82% | NOK 56.00 | NOK 56.00 | NOK 54.50 | 2.82K |
| 2026-07-20 | NOK 55.00 | -3.51% | NOK 57.00 | NOK 57.00 | NOK 55.00 | 575 |
| 2026-07-17 | NOK 57.00 | -0.87% | NOK 57.00 | NOK 58.50 | NOK 56.00 | 3.95K |
| 2026-07-16 | NOK 57.50 | -0.86% | NOK 55.00 | NOK 58.00 | NOK 55.00 | 1.11K |
| 2026-07-15 | NOK 58.00 | -1.69% | NOK 58.00 | NOK 58.00 | NOK 58.00 | 154 |
| 2026-07-14 | NOK 59.00 | +1.72% | NOK 55.00 | NOK 59.00 | NOK 55.00 | 590 |
| 2026-07-13 | NOK 58.00 | 0.00% | NOK 58.00 | NOK 58.00 | NOK 58.00 | 29 |
| 2026-07-10 | NOK 58.00 | 0.00% | NOK 58.00 | NOK 58.00 | NOK 58.00 | 0 |
| 2026-07-09 | NOK 58.00 | 0.00% | NOK 58.00 | NOK 58.00 | NOK 58.00 | 100 |
| 2026-07-08 | NOK 58.00 | -1.69% | NOK 56.50 | NOK 58.00 | NOK 56.50 | 755 |
| 2026-07-07 | NOK 59.00 | 0.00% | NOK 57.00 | NOK 59.00 | NOK 55.00 | 607 |
| 2026-07-06 | NOK 59.00 | 0.00% | NOK 59.50 | NOK 59.50 | NOK 59.00 | 350 |
| 2026-07-03 | NOK 59.00 | 0.00% | NOK 58.50 | NOK 59.00 | NOK 57.50 | 2.49K |
| 2026-07-02 | NOK 59.00 | -0.84% | NOK 59.00 | NOK 59.00 | NOK 59.00 | 18 |
| 2026-07-01 | NOK 59.50 | 0.00% | NOK 59.50 | NOK 59.50 | NOK 59.50 | 0 |
| 2026-06-30 | NOK 59.50 | 0.00% | NOK 59.50 | NOK 59.50 | NOK 58.50 | 158 |
| 2026-06-29 | NOK 59.50 | +4.39% | NOK 59.50 | NOK 59.50 | NOK 58.50 | 1.25K |
| 2026-06-26 | NOK 57.00 | -1.72% | NOK 58.00 | NOK 58.00 | NOK 57.00 | 1.12K |
| 2026-06-25 | NOK 58.00 | -2.52% | NOK 58.00 | NOK 59.50 | NOK 58.00 | 1.17K |
| 2026-06-24 | NOK 59.50 | 0.00% | NOK 59.50 | NOK 59.50 | NOK 59.50 | 1.50K |
| 2026-06-23 | NOK 59.50 | 0.00% | NOK 59.50 | NOK 59.50 | NOK 59.50 | 12.04K |
| 2026-06-22 | NOK 59.50 | +0.85% | NOK 59.50 | NOK 59.50 | NOK 59.50 | 396 |
| 2026-06-19 | NOK 59.00 | 0.00% | NOK 58.00 | NOK 59.00 | NOK 58.00 | 2.25K |
| 2026-06-18 | NOK 59.00 | 0.00% | NOK 59.00 | NOK 59.00 | NOK 59.00 | 1.50K |
| 2026-06-17 | NOK 59.00 | -0.84% | NOK 59.50 | NOK 59.50 | NOK 56.00 | 1.52K |
| 2026-06-16 | NOK 59.50 | 0.00% | NOK 58.50 | NOK 59.50 | NOK 55.00 | 1.85K |
| 2026-06-15 | NOK 59.50 | 0.00% | NOK 59.00 | NOK 59.50 | NOK 59.00 | 500 |
| 2026-06-12 | NOK 59.50 | -0.83% | NOK 59.50 | NOK 59.50 | NOK 59.50 | 4.45K |
| 2026-06-11 | NOK 60.00 | 0.00% | NOK 60.00 | NOK 60.00 | NOK 60.00 | 9 |
| 2026-06-10 | NOK 60.00 | +8.11% | NOK 59.50 | NOK 60.00 | NOK 59.50 | 2.34K |
| 2026-06-09 | NOK 55.50 | -7.50% | NOK 60.00 | NOK 60.00 | NOK 55.50 | 623 |
| 2026-06-08 | NOK 60.00 | 0.00% | NOK 59.50 | NOK 60.00 | NOK 59.50 | 257 |
| 2026-06-05 | NOK 60.00 | 0.00% | NOK 60.00 | NOK 60.00 | NOK 59.50 | 767 |
| 2026-06-04 | NOK 60.00 | 0.00% | NOK 59.00 | NOK 60.00 | NOK 59.00 | 1.32K |
| 2026-06-03 | NOK 60.00 | 0.00% | NOK 55.50 | NOK 60.00 | NOK 55.50 | 4.01K |
| 2026-06-02 | NOK 60.00 | +3.45% | NOK 60.00 | NOK 60.00 | NOK 59.50 | 8.62K |
| 2026-06-01 | NOK 58.00 | -1.69% | NOK 58.00 | NOK 60.50 | NOK 56.00 | 15.46K |
| 2026-05-29 | NOK 59.00 | -1.67% | NOK 60.00 | NOK 60.00 | NOK 57.50 | 12.37K |
| 2026-05-28 | NOK 60.00 | +5.26% | NOK 57.00 | NOK 64.00 | NOK 53.00 | 7.83K |