Hafnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 80.850 | 81.100 | 80.000 | 80.650 | 59.331 | 964,385 |
| 2024-08-21 | 79.600 | 81.250 | 79.500 | 80.550 | 59.257 | 914,899 |
| 2024-08-20 | 82.800 | 82.800 | 79.200 | 79.200 | 58.264 | 1,346,547 |
| 2024-08-19 | 83.450 | 83.450 | 81.750 | 82.850 | 60.949 | 660,282 |
| 2024-08-16 | 83.600 | 84.550 | 82.200 | 83.050 | 61.096 | 813,710 |
| 2024-08-15 | 82.000 | 83.550 | 81.150 | 82.300 | 60.544 | 685,566 |
| 2024-08-14 | 81.550 | 82.200 | 80.550 | 82.150 | 60.434 | 463,166 |
| 2024-08-13 | 82.650 | 83.450 | 80.900 | 81.450 | 59.919 | 451,607 |
| 2024-08-12 | 81.800 | 83.350 | 81.300 | 82.150 | 60.434 | 687,282 |
| 2024-08-09 | 81.600 | 82.850 | 81.200 | 81.600 | 60.029 | 346,607 |
| 2024-08-08 | 80.350 | 81.700 | 79.500 | 81.250 | 59.772 | 523,471 |
| 2024-08-07 | 81.850 | 82.650 | 80.400 | 82.000 | 60.324 | 648,819 |
| 2024-08-06 | 81.050 | 82.750 | 79.500 | 80.800 | 59.441 | 714,067 |
| 2024-08-05 | 77.450 | 79.750 | 74.200 | 79.450 | 58.448 | 1,360,299 |
| 2024-08-02 | 84.700 | 84.700 | 81.300 | 81.300 | 59.809 | 999,954 |
| 2024-08-01 | 85.000 | 86.600 | 85.000 | 85.650 | 63.009 | 399,334 |
| 2024-07-31 | 86.000 | 87.550 | 85.550 | 86.400 | 63.561 | 582,564 |
| 2024-07-30 | 86.000 | 86.200 | 84.500 | 86.000 | 63.266 | 457,961 |
| 2024-07-29 | 83.700 | 86.050 | 83.450 | 86.050 | 63.303 | 766,984 |
| 2024-07-26 | 86.100 | 86.100 | 82.750 | 83.150 | 61.170 | 438,243 |
| 2024-07-25 | 85.600 | 85.700 | 83.800 | 84.000 | 61.795 | 627,949 |
| 2024-07-24 | 88.000 | 88.400 | 86.400 | 86.650 | 63.744 | 796,225 |
| 2024-07-23 | 86.350 | 88.400 | 86.350 | 87.200 | 64.149 | 948,069 |
| 2024-07-22 | 83.500 | 86.750 | 83.500 | 86.250 | 63.450 | 835,725 |
| 2024-07-19 | 82.600 | 83.400 | 80.950 | 83.300 | 61.280 | 1,071,898 |
| 2024-07-18 | 83.250 | 84.500 | 82.550 | 83.550 | 61.464 | 446,072 |
| 2024-07-17 | 83.600 | 85.000 | 83.000 | 83.000 | 61.059 | 545,430 |
| 2024-07-16 | 83.850 | 84.600 | 83.300 | 83.800 | 61.648 | 441,230 |
| 2024-07-15 | 81.900 | 83.700 | 81.600 | 83.350 | 61.317 | 501,143 |
| 2024-07-12 | 83.800 | 83.900 | 81.650 | 82.250 | 60.508 | 844,659 |
| 2024-07-11 | 85.750 | 85.950 | 82.900 | 83.000 | 61.059 | 1,005,774 |
| 2024-07-10 | 84.850 | 85.650 | 83.400 | 85.450 | 62.862 | 304,159 |
| 2024-07-09 | 84.000 | 85.100 | 83.550 | 84.850 | 62.420 | 554,290 |
| 2024-07-08 | 84.900 | 85.000 | 83.800 | 84.300 | 62.016 | 648,332 |
| 2024-07-05 | 86.650 | 86.850 | 85.150 | 85.450 | 62.862 | 427,437 |
| 2024-07-04 | 85.000 | 86.600 | 84.000 | 86.500 | 63.634 | 664,288 |
| 2024-07-03 | 89.000 | 89.000 | 87.000 | 87.500 | 64.370 | 900,775 |
| 2024-07-02 | 87.450 | 89.100 | 87.400 | 88.950 | 65.436 | 622,256 |
| 2024-07-01 | 89.900 | 90.050 | 86.550 | 87.000 | 64.002 | 585,219 |
| 2024-06-28 | 89.700 | 90.400 | 89.150 | 89.700 | 65.988 | 1,214,642 |
| 2024-06-27 | 87.800 | 88.250 | 87.150 | 88.000 | 64.738 | 511,399 |
| 2024-06-26 | 84.900 | 87.550 | 84.750 | 87.550 | 64.407 | 1,037,547 |
| 2024-06-25 | 84.350 | 84.750 | 83.600 | 84.000 | 61.795 | 370,246 |
| 2024-06-24 | 82.900 | 84.700 | 82.550 | 84.700 | 62.310 | 723,256 |
| 2024-06-21 | 82.750 | 83.900 | 82.250 | 83.150 | 61.170 | 2,176,719 |
| 2024-06-20 | 81.450 | 82.850 | 80.800 | 82.450 | 60.655 | 730,191 |
| 2024-06-19 | 82.050 | 83.050 | 81.500 | 81.550 | 59.993 | 553,594 |
| 2024-06-18 | 81.800 | 83.200 | 81.300 | 81.900 | 60.250 | 1,027,418 |
| 2024-06-17 | 80.100 | 81.200 | 79.400 | 81.000 | 59.588 | 830,619 |
| 2024-06-14 | 81.000 | 81.800 | 78.750 | 79.650 | 58.595 | 1,614,964 |
| 2024-06-13 | 83.250 | 83.300 | 80.850 | 81.000 | 59.588 | 1,634,296 |
| 2024-06-12 | 84.550 | 85.250 | 82.500 | 83.250 | 61.243 | 1,106,143 |
| 2024-06-11 | 88.300 | 88.650 | 82.000 | 83.900 | 61.721 | 2,424,888 |
| 2024-06-10 | 88.050 | 88.900 | 87.250 | 88.800 | 65.326 | 777,226 |
| 2024-06-07 | 87.800 | 88.300 | 85.450 | 88.300 | 64.958 | 905,687 |
| 2024-06-06 | 89.200 | 89.500 | 87.250 | 87.550 | 64.407 | 1,087,103 |
| 2024-06-05 | 88.400 | 88.650 | 87.750 | 88.200 | 64.885 | 1,320,439 |
| 2024-06-04 | 91.150 | 91.250 | 89.350 | 89.950 | 66.172 | 8,091,570 |
| 2024-06-03 | 93.750 | 93.800 | 90.800 | 91.250 | 67.128 | 960,315 |
| 2024-05-31 | 91.450 | 92.700 | 91.150 | 91.950 | 67.643 | 1,536,312 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-07 | 4.6374 SGD |
| 2026-06-03 | 2.6764 SGD |
| 2026-03-05 | 1.7056 SGD |
| 2025-12-08 | 1.4912 SGD |
| 2025-09-03 | 1.2147 SGD |
| 2025-05-22 | 1.0362 SGD |
| 2025-03-06 | 0.3193 SGD |
| 2024-12-05 | 4.1873 SGD |
| 2024-09-02 | 4.2871 SGD |
| 2024-05-22 | 3.6817 SGD |
| 2024-03-11 | 2.5448 SGD |
| 2023-11-23 | 2.2100 SGD |
| 2023-08-31 | 2.6891 SGD |
| 2023-05-25 | 3.3598 SGD |
| 2023-03-03 | 3.2967 SGD |
| 2022-11-25 | 2.7657 SGD |
| 2022-09-01 | 1.8709 SGD |
| 2022-05-27 | 0.1994 SGD |
| 2020-09-02 | 0.9371 SGD |
| 2020-05-28 | 1.0401 SGD |
| 2020-03-02 | 0.5358 SGD |
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.