Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	60.000	62.150	59.900	61.850	40.871	1,802,039
2023-09-05	61.900	61.950	59.600	60.050	39.681	1,665,067
2023-09-04	62.500	63.000	61.600	61.600	40.705	916,550
2023-09-01	62.350	63.000	61.650	61.850	40.871	1,074,174
2023-08-31	62.000	63.250	61.800	62.350	41.201	3,546,186
2023-08-30	64.100	65.150	64.000	64.100	40.581	1,795,165
2023-08-29	64.850	65.700	63.600	63.600	40.264	2,006,914
2023-08-28	63.000	64.750	62.250	64.500	40.834	2,082,343
2023-08-25	62.600	63.000	59.600	61.500	38.935	2,865,295
2023-08-24	60.000	61.450	59.900	61.350	38.840	1,854,704
2023-08-23	61.500	61.500	58.700	59.050	37.383	1,347,240
2023-08-22	60.900	61.500	60.500	61.250	38.776	823,812
2023-08-21	60.550	61.450	60.200	60.550	38.333	1,373,379
2023-08-18	60.300	60.800	58.650	59.750	37.827	1,351,485
2023-08-17	60.250	61.150	59.900	60.450	38.270	1,008,633
2023-08-16	58.550	60.650	58.450	60.350	38.206	2,068,069
2023-08-15	58.600	58.900	58.100	58.500	37.035	957,537
2023-08-14	58.300	58.550	57.650	58.100	36.782	683,100
2023-08-11	58.100	58.750	57.900	58.500	37.035	933,230
2023-08-10	58.150	58.150	57.700	58.000	36.719	774,484
2023-08-09	57.700	58.050	57.450	58.000	36.719	783,861
2023-08-08	57.050	57.700	56.200	57.350	36.307	838,761
2023-08-07	58.100	58.850	56.850	57.500	36.402	886,278
2023-08-04	57.450	59.350	57.050	57.700	36.529	1,732,243
2023-08-03	54.700	57.200	54.400	56.600	35.832	1,569,540
2023-08-02	54.650	55.100	54.250	54.450	34.471	755,880
2023-08-01	55.200	55.900	54.650	54.950	34.788	1,108,007
2023-07-31	53.600	55.700	53.600	55.150	34.914	2,001,769
2023-07-28	52.350	52.700	51.800	52.550	33.268	3,848,414
2023-07-27	52.000	52.950	51.750	52.350	33.142	1,814,781
2023-07-26	51.600	52.000	51.400	51.750	32.762	717,390
2023-07-25	51.700	52.500	51.200	52.050	32.952	585,932
2023-07-24	51.200	52.100	49.860	51.950	32.889	1,342,633
2023-07-21	51.500	52.400	50.800	50.800	32.161	482,604
2023-07-20	50.250	51.600	50.100	51.300	32.477	832,250
2023-07-19	50.400	50.400	49.820	50.150	31.749	465,761
2023-07-18	50.300	51.000	50.050	50.250	31.812	255,180
2023-07-17	50.200	50.650	49.700	50.100	31.717	642,913
2023-07-14	51.100	51.250	50.050	50.550	32.002	654,257
2023-07-13	52.500	52.500	50.500	51.150	32.382	996,735
2023-07-12	53.250	53.700	52.400	52.650	33.332	417,444
2023-07-11	52.900	53.250	52.350	53.050	33.585	599,787
2023-07-10	52.550	52.950	51.800	52.600	33.300	486,892
2023-07-07	52.750	53.250	52.350	52.950	33.522	501,162
2023-07-06	52.750	53.750	52.400	52.950	33.522	734,311
2023-07-05	53.650	53.700	52.250	52.750	33.395	576,204
2023-07-04	54.300	54.750	53.650	53.650	33.965	468,777
2023-07-03	53.000	54.650	52.800	54.550	34.535	1,049,503
2023-06-30	51.400	52.750	51.400	52.450	33.205	643,359
2023-06-29	50.300	51.100	49.840	51.000	32.287	724,860
2023-06-28	50.050	50.700	49.720	50.100	31.717	710,018
2023-06-27	50.500	50.800	49.600	50.000	31.654	849,085
2023-06-26	51.350	51.750	49.660	50.300	31.844	1,115,853
2023-06-23	53.350	53.350	51.000	51.350	32.509	1,098,636
2023-06-22	53.450	53.550	52.850	53.450	33.838	670,685
2023-06-21	53.700	55.100	53.700	53.800	34.060	1,032,705
2023-06-20	54.200	54.500	53.000	53.400	33.807	787,083
2023-06-19	55.300	55.300	54.300	54.500	34.503	550,306
2023-06-16	56.000	56.250	55.300	55.600	35.199	2,117,137
2023-06-15	53.950	56.000	53.950	55.300	35.009	961,721

← NewerPage 14 of 21 · 1,259 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.