Haugesund Sparebank historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 148.52 | 148.52 | 148.52 | 148.52 | 130.99 | 9 |
| 2024-11-19 | 150.00 | 150.00 | 150.00 | 150.00 | 132.30 | 0 |
| 2024-11-18 | 151.46 | 151.46 | 150.00 | 150.00 | 132.30 | 301 |
| 2024-11-15 | 151.98 | 151.98 | 151.98 | 151.98 | 134.04 | 0 |
| 2024-11-14 | 151.98 | 151.98 | 151.98 | 151.98 | 134.04 | 0 |
| 2024-11-13 | 151.50 | 151.98 | 151.50 | 151.98 | 134.04 | 1,224 |
| 2024-11-12 | 146.10 | 148.00 | 146.10 | 148.00 | 130.53 | 628 |
| 2024-11-11 | 146.04 | 151.98 | 146.04 | 146.04 | 128.80 | 183 |
| 2024-11-08 | 152.90 | 152.90 | 152.90 | 152.90 | 134.85 | 0 |
| 2024-11-07 | 150.90 | 152.90 | 146.00 | 152.90 | 134.85 | 511 |
| 2024-11-06 | 148.90 | 149.50 | 148.90 | 149.50 | 131.86 | 625 |
| 2024-11-05 | 148.90 | 148.90 | 148.90 | 148.90 | 131.33 | 0 |
| 2024-11-04 | 148.90 | 148.90 | 148.90 | 148.90 | 131.33 | 15 |
| 2024-11-01 | 146.00 | 148.30 | 146.00 | 148.30 | 130.80 | 268 |
| 2024-10-31 | 146.00 | 146.00 | 146.00 | 146.00 | 128.77 | 40 |
| 2024-10-30 | 146.00 | 146.00 | 146.00 | 146.00 | 128.77 | 5,049 |
| 2024-10-29 | 144.98 | 144.98 | 144.98 | 144.98 | 127.87 | 1 |
| 2024-10-28 | 144.98 | 144.98 | 144.98 | 144.98 | 127.87 | 0 |
| 2024-10-25 | 144.98 | 144.98 | 144.98 | 144.98 | 127.87 | 0 |
| 2024-10-24 | 143.00 | 144.98 | 143.00 | 144.98 | 127.87 | 295 |
| 2024-10-23 | 149.90 | 149.90 | 146.00 | 146.00 | 128.77 | 54 |
| 2024-10-22 | 146.00 | 147.00 | 146.00 | 146.00 | 128.77 | 1,542 |
| 2024-10-21 | 144.98 | 145.00 | 141.02 | 145.00 | 127.89 | 748 |
| 2024-10-18 | 140.00 | 144.88 | 138.20 | 138.20 | 121.89 | 153 |
| 2024-10-17 | 143.00 | 143.80 | 138.10 | 140.00 | 123.48 | 488 |
| 2024-10-16 | 143.98 | 144.00 | 143.98 | 144.00 | 127.00 | 179 |
| 2024-10-15 | 143.02 | 143.02 | 143.02 | 143.02 | 126.14 | 0 |
| 2024-10-14 | 143.02 | 143.02 | 143.00 | 143.02 | 126.14 | 112 |
| 2024-10-11 | 144.96 | 145.00 | 144.96 | 145.00 | 127.89 | 948 |
| 2024-10-10 | 145.00 | 145.00 | 145.00 | 145.00 | 127.89 | 0 |
| 2024-10-09 | 145.00 | 145.02 | 145.00 | 145.00 | 127.89 | 1,575 |
| 2024-10-08 | 141.00 | 141.00 | 141.00 | 141.00 | 124.36 | 3 |
| 2024-10-07 | 141.00 | 141.00 | 141.00 | 141.00 | 124.36 | 0 |
| 2024-10-04 | 141.00 | 141.00 | 141.00 | 141.00 | 124.36 | 32 |
| 2024-10-03 | 145.50 | 145.50 | 145.50 | 145.50 | 128.33 | 0 |
| 2024-10-02 | 145.50 | 145.50 | 145.50 | 145.50 | 128.33 | 200 |
| 2024-10-01 | 143.00 | 143.00 | 143.00 | 143.00 | 126.12 | 7 |
| 2024-09-30 | 149.54 | 149.54 | 149.54 | 149.54 | 131.89 | 0 |
| 2024-09-27 | 149.54 | 149.54 | 149.54 | 149.54 | 131.89 | 40 |
| 2024-09-26 | 149.64 | 149.66 | 149.62 | 149.62 | 131.96 | 189 |
| 2024-09-25 | 150.00 | 150.00 | 150.00 | 150.00 | 132.30 | 0 |
| 2024-09-24 | 147.00 | 150.00 | 147.00 | 150.00 | 132.30 | 150 |
| 2024-09-23 | 145.00 | 147.00 | 140.00 | 147.00 | 129.65 | 928 |
| 2024-09-20 | 145.00 | 149.50 | 145.00 | 149.50 | 131.86 | 560 |
| 2024-09-19 | 148.00 | 148.00 | 148.00 | 148.00 | 130.53 | 35 |
| 2024-09-18 | 148.00 | 148.00 | 148.00 | 148.00 | 130.53 | 20 |
| 2024-09-17 | 148.00 | 148.00 | 148.00 | 148.00 | 130.53 | 0 |
| 2024-09-16 | 150.00 | 150.00 | 148.00 | 148.00 | 130.53 | 231 |
| 2024-09-13 | 145.00 | 150.00 | 145.00 | 150.00 | 132.30 | 1,533 |
| 2024-09-12 | 138.20 | 138.20 | 138.20 | 138.20 | 121.89 | 0 |
| 2024-09-11 | 138.20 | 138.20 | 138.20 | 138.20 | 121.89 | 0 |
| 2024-09-10 | 138.20 | 138.20 | 138.20 | 138.20 | 121.89 | 83 |
| 2024-09-09 | 142.50 | 142.50 | 142.50 | 142.50 | 125.68 | 50 |
| 2024-09-06 | 142.50 | 142.50 | 142.50 | 142.50 | 125.68 | 0 |
| 2024-09-05 | 138.40 | 142.50 | 138.40 | 142.50 | 125.68 | 101 |
| 2024-09-04 | 138.00 | 138.40 | 138.00 | 138.40 | 122.07 | 362 |
| 2024-09-03 | 140.00 | 140.00 | 140.00 | 140.00 | 123.48 | 0 |
| 2024-09-02 | 140.00 | 140.00 | 140.00 | 140.00 | 123.48 | 0 |
| 2024-08-30 | 140.00 | 140.00 | 140.00 | 140.00 | 123.48 | 68 |
| 2024-08-29 | 143.80 | 143.80 | 143.80 | 143.80 | 126.83 | 0 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 10.1000 NOK |
| 2025-03-21 | 12.5000 NOK |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.