Hafnia Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-28	70.350	70.750	69.150	69.550	47.429	945,354
2023-11-27	71.650	72.000	70.200	70.400	48.009	608,055
2023-11-24	71.250	72.300	71.000	71.850	48.997	811,233
2023-11-23	69.700	71.450	69.700	71.000	48.418	1,072,237
2023-11-22	71.650	72.450	70.650	71.300	47.115	1,904,128
2023-11-21	73.850	74.000	71.500	71.850	47.479	1,150,712
2023-11-20	72.350	74.400	72.200	73.200	48.371	1,319,224
2023-11-17	70.900	72.250	68.800	72.050	47.611	2,139,112
2023-11-16	70.550	71.300	69.750	70.250	46.421	1,155,855
2023-11-15	70.750	71.550	70.500	70.550	46.620	895,404
2023-11-14	72.500	72.600	70.600	70.750	46.752	931,399
2023-11-13	72.600	72.850	71.800	72.700	48.040	733,701
2023-11-10	72.200	72.700	71.500	72.100	47.644	823,325
2023-11-09	70.350	72.300	68.100	72.000	47.578	1,713,616
2023-11-08	69.450	71.550	69.000	70.350	46.487	893,771
2023-11-07	71.750	72.000	69.250	69.700	46.058	1,127,004
2023-11-06	72.050	73.300	71.850	72.300	47.776	746,576
2023-11-03	73.900	74.500	70.750	71.700	47.380	1,654,877
2023-11-02	74.700	75.150	73.500	74.300	49.098	574,569
2023-11-01	73.500	74.800	73.050	74.000	48.899	1,215,121
2023-10-31	72.900	73.500	71.800	73.300	48.437	1,060,799
2023-10-30	73.400	74.250	72.250	72.750	48.073	957,957
2023-10-27	71.300	73.600	71.300	72.950	48.206	1,406,836
2023-10-26	73.200	74.350	71.000	71.250	47.082	6,382,786
2023-10-25	72.850	74.200	72.500	73.400	48.503	1,265,482
2023-10-24	69.100	72.650	68.800	72.250	47.743	1,725,362
2023-10-23	68.100	69.850	67.850	69.050	45.628	1,191,622
2023-10-20	68.450	68.700	67.500	67.750	44.769	815,569
2023-10-19	68.850	69.100	67.400	68.450	45.232	934,548
2023-10-18	69.900	69.900	68.250	69.150	45.695	658,416
2023-10-17	69.550	70.950	69.550	69.700	46.058	871,756
2023-10-16	70.800	71.550	69.200	69.550	45.959	922,326
2023-10-13	70.350	71.650	69.800	70.600	46.653	1,409,994
2023-10-12	68.300	70.400	68.200	69.850	46.157	1,887,385
2023-10-11	67.500	67.950	66.750	67.950	44.902	982,676
2023-10-10	68.000	68.050	67.050	67.550	44.637	674,279
2023-10-09	66.900	67.800	66.550	67.500	44.604	1,191,386
2023-10-06	66.000	67.100	65.450	66.150	43.712	1,075,598
2023-10-05	62.700	65.550	62.150	65.500	43.283	1,513,837
2023-10-04	65.550	66.200	62.800	63.000	41.631	1,410,624
2023-10-03	66.000	66.900	65.500	65.900	43.547	1,128,143
2023-10-02	66.950	67.750	66.550	67.150	44.373	1,451,451
2023-09-29	67.500	68.300	66.300	66.550	43.976	1,540,605
2023-09-28	69.250	69.350	66.050	67.000	44.274	1,548,149
2023-09-27	68.350	69.100	68.050	68.950	45.562	688,264
2023-09-26	67.550	69.300	67.550	68.350	45.166	931,857
2023-09-25	69.100	69.500	67.400	67.800	44.802	1,469,660
2023-09-22	68.350	69.600	67.850	69.000	45.595	1,592,879
2023-09-21	66.500	68.200	66.300	67.650	44.703	1,657,149
2023-09-20	66.200	66.600	66.000	66.350	43.844	939,964
2023-09-19	65.250	66.300	65.250	66.300	43.811	1,388,612
2023-09-18	64.650	65.100	64.000	64.900	42.886	916,074
2023-09-15	64.600	65.200	64.200	64.500	42.622	1,910,407
2023-09-14	64.200	64.650	63.550	63.900	42.225	840,759
2023-09-13	63.600	64.450	63.300	63.950	42.258	1,843,885
2023-09-12	63.550	63.950	62.150	62.750	41.465	1,523,577
2023-09-11	63.100	64.400	63.000	63.800	42.159	1,336,513
2023-09-08	62.400	63.300	62.350	63.100	41.697	1,007,020
2023-09-07	61.600	62.650	61.100	62.150	41.069	1,219,197
2023-09-06	60.000	62.150	59.900	61.850	40.871	1,802,039

← NewerPage 13 of 21 · 1,258 trading daysOlder →

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.