Hafnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-30 | 89.100 | 91.050 | 88.950 | 91.050 | 66.981 | 1,157,243 |
| 2024-05-29 | 89.900 | 90.300 | 89.200 | 89.550 | 65.878 | 700,644 |
| 2024-05-28 | 90.500 | 90.800 | 88.400 | 89.000 | 65.473 | 1,152,342 |
| 2024-05-27 | 89.700 | 90.850 | 89.000 | 90.650 | 66.687 | 1,109,912 |
| 2024-05-24 | 88.850 | 89.600 | 88.050 | 89.600 | 65.915 | 844,596 |
| 2024-05-23 | 88.100 | 89.100 | 87.600 | 88.850 | 65.363 | 803,555 |
| 2024-05-22 | 87.650 | 89.950 | 87.250 | 87.500 | 64.370 | 2,120,569 |
| 2024-05-21 | 90.850 | 92.150 | 89.550 | 90.450 | 63.832 | 1,736,254 |
| 2024-05-16 | 89.550 | 91.200 | 88.850 | 89.050 | 62.844 | 1,600,921 |
| 2024-05-15 | 90.100 | 90.150 | 87.850 | 89.000 | 62.808 | 1,933,175 |
| 2024-05-14 | 89.600 | 90.950 | 88.850 | 89.750 | 63.338 | 1,563,100 |
| 2024-05-13 | 89.200 | 89.900 | 88.500 | 88.900 | 62.738 | 1,170,189 |
| 2024-05-10 | 88.500 | 89.750 | 88.000 | 88.350 | 62.350 | 1,818,637 |
| 2024-05-08 | 85.500 | 86.950 | 84.900 | 86.900 | 61.326 | 1,210,697 |
| 2024-05-07 | 85.750 | 85.850 | 84.350 | 84.750 | 59.809 | 891,412 |
| 2024-05-06 | 85.200 | 86.000 | 84.450 | 85.700 | 60.479 | 976,305 |
| 2024-05-03 | 85.550 | 85.800 | 84.550 | 84.700 | 59.774 | 734,118 |
| 2024-05-02 | 83.950 | 85.500 | 83.700 | 84.400 | 59.562 | 1,069,084 |
| 2024-04-30 | 84.300 | 84.950 | 84.000 | 84.200 | 59.421 | 1,243,109 |
| 2024-04-29 | 84.000 | 84.600 | 83.450 | 83.850 | 59.174 | 1,149,523 |
| 2024-04-26 | 82.100 | 84.550 | 82.050 | 83.850 | 59.174 | 1,283,369 |
| 2024-04-25 | 81.500 | 81.950 | 80.450 | 81.950 | 57.833 | 738,537 |
| 2024-04-24 | 82.050 | 82.800 | 81.800 | 82.400 | 58.151 | 794,764 |
| 2024-04-23 | 81.250 | 82.700 | 81.250 | 81.600 | 57.586 | 849,717 |
| 2024-04-22 | 81.150 | 81.350 | 79.550 | 80.850 | 57.057 | 654,575 |
| 2024-04-19 | 81.000 | 81.150 | 79.000 | 81.150 | 57.268 | 1,375,037 |
| 2024-04-18 | 83.200 | 83.350 | 80.700 | 80.850 | 57.057 | 1,102,848 |
| 2024-04-17 | 81.600 | 83.350 | 81.600 | 83.200 | 58.715 | 1,224,324 |
| 2024-04-16 | 81.000 | 81.800 | 80.500 | 81.100 | 57.233 | 1,182,288 |
| 2024-04-15 | 81.000 | 81.700 | 80.100 | 81.350 | 57.410 | 1,082,155 |
| 2024-04-12 | 80.800 | 83.000 | 79.700 | 81.800 | 57.727 | 2,865,979 |
| 2024-04-11 | 79.000 | 80.900 | 78.950 | 80.750 | 56.986 | 2,467,293 |
| 2024-04-10 | 78.600 | 79.900 | 77.400 | 78.900 | 55.681 | 1,605,839 |
| 2024-04-09 | 79.150 | 80.050 | 77.800 | 78.700 | 55.539 | 2,993,975 |
| 2024-04-04 | 77.200 | 77.350 | 76.550 | 77.000 | 54.340 | 860,402 |
| 2024-04-03 | 76.700 | 77.900 | 76.200 | 77.150 | 54.446 | 1,660,826 |
| 2024-04-02 | 76.100 | 77.100 | 75.000 | 75.650 | 53.387 | 1,480,045 |
| 2024-03-27 | 74.700 | 75.100 | 74.350 | 74.650 | 52.681 | 607,572 |
| 2024-03-26 | 75.550 | 75.550 | 73.900 | 74.450 | 52.540 | 825,573 |
| 2024-03-25 | 74.700 | 75.650 | 74.150 | 75.650 | 53.387 | 852,634 |
| 2024-03-22 | 74.500 | 75.300 | 74.400 | 74.550 | 52.611 | 853,677 |
| 2024-03-21 | 75.150 | 76.200 | 73.800 | 74.650 | 52.681 | 1,872,657 |
| 2024-03-20 | 75.000 | 75.650 | 73.850 | 74.000 | 52.223 | 31,296,180 |
| 2024-03-19 | 76.850 | 77.500 | 76.450 | 77.050 | 54.375 | 758,089 |
| 2024-03-18 | 78.400 | 78.450 | 76.100 | 76.350 | 53.881 | 1,094,249 |
| 2024-03-15 | 78.000 | 78.250 | 77.150 | 77.600 | 54.763 | 1,564,850 |
| 2024-03-14 | 76.500 | 78.000 | 76.200 | 77.550 | 54.728 | 2,029,953 |
| 2024-03-13 | 73.000 | 76.550 | 72.800 | 76.550 | 54.022 | 2,223,711 |
| 2024-03-12 | 72.000 | 72.650 | 70.950 | 72.050 | 50.846 | 1,558,419 |
| 2024-03-11 | 73.250 | 73.550 | 71.600 | 71.650 | 50.564 | 1,369,347 |
| 2024-03-08 | 76.900 | 77.100 | 75.550 | 75.550 | 51.521 | 992,471 |
| 2024-03-07 | 75.550 | 76.850 | 75.550 | 76.650 | 52.271 | 1,225,952 |
| 2024-03-06 | 75.900 | 76.250 | 75.050 | 75.400 | 51.418 | 1,758,120 |
| 2024-03-05 | 75.800 | 76.900 | 73.100 | 75.050 | 51.180 | 3,539,309 |
| 2024-03-04 | 78.600 | 79.150 | 75.500 | 77.100 | 52.578 | 1,429,782 |
| 2024-03-01 | 78.250 | 79.150 | 77.750 | 78.050 | 53.225 | 1,699,413 |
| 2024-02-29 | 77.400 | 78.450 | 76.300 | 78.100 | 53.260 | 1,883,852 |
| 2024-02-28 | 76.400 | 78.350 | 76.300 | 77.750 | 53.021 | 1,361,733 |
| 2024-02-27 | 77.300 | 77.700 | 76.000 | 76.400 | 52.100 | 1,347,156 |
| 2024-02-26 | 75.150 | 77.050 | 75.100 | 76.850 | 52.407 | 1,016,080 |
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.