Hafnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-23 | 74.950 | 75.400 | 74.400 | 75.100 | 51.214 | 874,988 |
| 2024-02-22 | 75.900 | 76.350 | 74.000 | 74.300 | 50.668 | 1,025,308 |
| 2024-02-21 | 75.150 | 75.750 | 73.800 | 75.750 | 51.657 | 1,096,007 |
| 2024-02-20 | 77.100 | 77.100 | 75.350 | 76.000 | 51.827 | 1,371,951 |
| 2024-02-19 | 77.850 | 78.000 | 76.450 | 77.350 | 52.748 | 733,271 |
| 2024-02-16 | 77.800 | 78.650 | 77.250 | 77.800 | 53.055 | 1,642,798 |
| 2024-02-15 | 77.600 | 77.600 | 75.200 | 76.050 | 51.862 | 991,279 |
| 2024-02-14 | 77.100 | 78.400 | 76.900 | 77.550 | 52.884 | 1,130,342 |
| 2024-02-13 | 76.750 | 78.150 | 76.300 | 76.850 | 52.407 | 1,543,432 |
| 2024-02-12 | 75.200 | 76.500 | 74.750 | 76.300 | 52.032 | 1,403,503 |
| 2024-02-09 | 75.250 | 76.000 | 74.450 | 74.450 | 50.770 | 1,032,402 |
| 2024-02-08 | 75.000 | 76.300 | 74.050 | 75.000 | 51.145 | 1,523,855 |
| 2024-02-07 | 75.000 | 75.000 | 72.850 | 73.700 | 50.259 | 1,413,733 |
| 2024-02-06 | 75.800 | 76.100 | 74.950 | 76.000 | 51.827 | 754,139 |
| 2024-02-05 | 76.450 | 77.650 | 74.800 | 75.250 | 51.316 | 793,223 |
| 2024-02-02 | 76.350 | 76.850 | 75.150 | 75.950 | 51.793 | 1,832,948 |
| 2024-02-01 | 76.500 | 79.100 | 76.500 | 78.550 | 53.566 | 1,796,261 |
| 2024-01-31 | 77.700 | 78.400 | 76.400 | 76.800 | 52.373 | 1,677,628 |
| 2024-01-30 | 78.350 | 78.400 | 76.150 | 77.350 | 52.748 | 2,229,019 |
| 2024-01-29 | 79.000 | 80.350 | 77.950 | 78.000 | 53.191 | 2,615,721 |
| 2024-01-26 | 78.400 | 79.700 | 76.700 | 77.850 | 53.089 | 5,084,939 |
| 2024-01-25 | 78.500 | 79.900 | 77.900 | 78.250 | 53.362 | 2,297,991 |
| 2024-01-24 | 77.000 | 78.700 | 76.850 | 78.550 | 53.566 | 1,785,603 |
| 2024-01-23 | 77.200 | 77.500 | 75.200 | 76.600 | 52.237 | 1,584,601 |
| 2024-01-22 | 77.000 | 78.250 | 75.750 | 77.200 | 52.646 | 2,140,593 |
| 2024-01-19 | 75.550 | 77.550 | 75.450 | 76.350 | 52.066 | 2,255,788 |
| 2024-01-18 | 73.050 | 75.100 | 72.600 | 74.350 | 50.702 | 2,221,905 |
| 2024-01-17 | 70.350 | 72.900 | 70.000 | 72.750 | 49.611 | 2,303,570 |
| 2024-01-16 | 70.900 | 72.000 | 70.500 | 71.050 | 48.452 | 4,835,641 |
| 2024-01-15 | 72.600 | 72.850 | 70.650 | 71.000 | 48.418 | 1,094,780 |
| 2024-01-12 | 69.500 | 72.350 | 69.150 | 71.150 | 48.520 | 2,400,770 |
| 2024-01-11 | 72.000 | 72.200 | 67.400 | 68.300 | 46.577 | 2,722,091 |
| 2024-01-10 | 71.000 | 72.350 | 71.000 | 71.200 | 48.554 | 684,391 |
| 2024-01-09 | 70.900 | 72.300 | 70.500 | 70.650 | 48.179 | 1,155,120 |
| 2024-01-08 | 72.000 | 72.650 | 69.800 | 70.300 | 47.940 | 2,264,782 |
| 2024-01-05 | 72.650 | 73.200 | 71.200 | 71.900 | 49.031 | 1,630,565 |
| 2024-01-04 | 72.650 | 73.900 | 72.400 | 73.650 | 50.225 | 1,829,224 |
| 2024-01-03 | 70.600 | 72.100 | 69.700 | 72.100 | 49.168 | 1,601,178 |
| 2024-01-02 | 71.300 | 73.150 | 71.100 | 71.850 | 48.997 | 1,204,270 |
| 2023-12-29 | 68.850 | 70.550 | 68.600 | 70.200 | 47.872 | 1,132,466 |
| 2023-12-28 | 69.650 | 69.900 | 68.500 | 69.400 | 47.327 | 591,325 |
| 2023-12-27 | 71.600 | 72.150 | 69.300 | 69.550 | 47.429 | 1,140,209 |
| 2023-12-22 | 71.550 | 73.500 | 71.550 | 73.050 | 49.816 | 1,302,972 |
| 2023-12-21 | 69.050 | 71.350 | 69.050 | 70.850 | 48.315 | 1,236,561 |
| 2023-12-20 | 69.900 | 71.100 | 68.850 | 70.200 | 47.872 | 1,681,529 |
| 2023-12-19 | 69.200 | 69.250 | 67.700 | 68.650 | 46.815 | 1,198,225 |
| 2023-12-18 | 67.300 | 70.650 | 67.300 | 69.150 | 47.156 | 2,450,537 |
| 2023-12-15 | 64.400 | 66.600 | 64.400 | 65.650 | 44.769 | 1,608,059 |
| 2023-12-14 | 63.450 | 64.800 | 63.450 | 64.400 | 43.917 | 1,159,202 |
| 2023-12-13 | 61.800 | 62.950 | 61.200 | 62.700 | 42.758 | 1,885,577 |
| 2023-12-12 | 64.850 | 65.150 | 62.350 | 63.000 | 42.962 | 1,431,646 |
| 2023-12-11 | 65.950 | 66.100 | 64.600 | 64.900 | 44.258 | 854,693 |
| 2023-12-08 | 66.000 | 66.600 | 65.250 | 65.700 | 44.803 | 692,523 |
| 2023-12-07 | 68.000 | 68.000 | 65.450 | 65.700 | 44.803 | 1,095,584 |
| 2023-12-06 | 66.700 | 68.400 | 66.700 | 67.900 | 46.304 | 858,687 |
| 2023-12-05 | 67.200 | 67.700 | 66.500 | 66.500 | 45.349 | 628,299 |
| 2023-12-04 | 68.000 | 68.500 | 66.600 | 67.000 | 45.690 | 621,893 |
| 2023-12-01 | 66.400 | 68.250 | 66.150 | 68.000 | 46.372 | 770,722 |
| 2023-11-30 | 67.000 | 67.500 | 64.950 | 66.300 | 45.213 | 2,342,277 |
| 2023-11-29 | 68.900 | 68.900 | 66.350 | 67.100 | 45.758 | 1,976,377 |
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.