Havyard Group ASA (1H2.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 2,000 |
| 06 May 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
| 03 May 2024 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | 0.2930 | - |
| 02 May 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 30 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 29 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 26 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 25 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 24 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 23 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 22 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 19 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 18 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 17 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | - |
| 16 Apr 2024 | 0.2 Dividend | |||||
| 15 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0800 | - |
| 12 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0800 | - |
| 11 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0800 | - |
| 10 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0800 | - |
| 09 Apr 2024 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.0800 | - |
| 08 Apr 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.0794 | - |
| 05 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.0777 | - |
| 04 Apr 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.0777 | - |
| 03 Apr 2024 | 0.2840 | 0.2840 | 0.2710 | 0.2710 | 0.0774 | 2,000 |
| 02 Apr 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 28 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 27 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 26 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 25 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 22 Mar 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.0811 | - |
| 21 Mar 2024 | 0.2880 | 0.2880 | 0.2840 | 0.2840 | 0.0811 | 650 |
| 20 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.0803 | - |
| 19 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.0803 | - |
| 18 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.0803 | - |
| 15 Mar 2024 | 0.2810 | 0.2810 | 0.2810 | 0.2810 | 0.0803 | - |
| 14 Mar 2024 | 0.2750 | 0.2750 | 0.2750 | 0.2750 | 0.0786 | - |
| 13 Mar 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 12 Mar 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.0723 | - |
| 11 Mar 2024 | 0.2530 | 0.2530 | 0.2530 | 0.2530 | 0.0723 | - |
| 08 Mar 2024 | 0.2430 | 0.2430 | 0.2430 | 0.2430 | 0.0694 | - |
| 07 Mar 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.0686 | - |
| 06 Mar 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.0683 | - |
| 05 Mar 2024 | 0.2390 | 0.2390 | 0.2390 | 0.2390 | 0.0683 | - |
| 04 Mar 2024 | 0.2640 | 0.2640 | 0.2390 | 0.2390 | 0.0683 | 100 |
| 01 Mar 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 29 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 28 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 27 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 26 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 23 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 22 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 21 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 20 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 19 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 16 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 15 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 14 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 13 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 12 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 09 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 08 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 07 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 06 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 05 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 02 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 01 Feb 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 31 Jan 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.0754 | - |
| 30 Jan 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.0743 | - |
| 29 Jan 2024 | 0.2650 | 0.2650 | 0.2590 | 0.2590 | 0.0740 | 420 |
| 26 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 25 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 24 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 23 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 22 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 19 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 18 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 17 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 16 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 15 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 12 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 11 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 10 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 09 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 08 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 05 Jan 2024 | 0.2650 | 0.2650 | 0.2650 | 0.2650 | 0.0757 | - |
| 04 Jan 2024 | 0.2610 | 0.2610 | 0.2610 | 0.2610 | 0.0746 | - |
| 03 Jan 2024 | 0.2540 | 0.2540 | 0.2540 | 0.2540 | 0.0726 | - |
| 02 Jan 2024 | 0.2710 | 0.2710 | 0.2540 | 0.2540 | 0.0726 | 7,680 |
| 29 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 28 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 27 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 22 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 21 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 20 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 19 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 18 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 15 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 14 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| 13 Dec 2023 | 0.2710 | 0.2710 | 0.2710 | 0.2710 | 0.0774 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.