Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	54.550	54.900	53.750	54.150	34.281	788,118
2023-06-13	53.050	54.950	53.050	54.850	34.725	1,280,868
2023-06-12	54.300	54.900	52.200	52.450	33.205	1,223,499
2023-06-09	53.800	54.350	53.300	53.900	34.123	1,185,497
2023-06-08	52.250	53.800	52.250	53.000	33.553	992,740
2023-06-07	50.900	52.200	50.800	51.850	32.825	1,442,473
2023-06-06	51.000	51.450	49.400	50.000	31.654	1,981,593
2023-06-05	53.000	53.200	51.450	51.600	32.667	1,381,809
2023-06-02	53.500	54.300	52.900	54.200	34.313	922,630
2023-06-01	52.450	53.300	51.650	52.900	33.490	1,378,500
2023-05-31	53.300	53.300	51.150	52.500	33.237	3,560,374
2023-05-30	53.600	54.150	53.050	53.400	33.807	899,937
2023-05-26	53.850	54.650	53.200	53.400	33.807	1,170,230
2023-05-25	52.100	54.250	52.050	53.400	33.807	1,969,590
2023-05-24	56.100	56.800	54.600	55.300	32.882	2,268,089
2023-05-23	56.000	57.250	55.750	56.100	33.358	1,624,230
2023-05-22	56.900	57.000	55.050	55.800	33.180	1,347,686
2023-05-19	55.700	56.350	54.200	55.350	32.912	1,680,334
2023-05-16	53.100	55.300	52.700	54.300	32.288	1,144,383
2023-05-15	54.550	54.650	52.850	53.100	31.574	783,925
2023-05-12	54.300	54.950	53.050	54.550	32.436	687,686
2023-05-11	52.700	54.800	52.550	53.850	32.020	1,057,304
2023-05-10	52.000	52.850	51.550	52.450	31.188	809,093
2023-05-09	52.050	52.750	51.200	51.750	30.772	999,446
2023-05-08	53.800	53.800	51.850	52.000	30.920	1,032,607
2023-05-05	53.500	53.700	51.500	53.650	31.901	1,044,718
2023-05-04	54.800	55.750	52.850	52.950	31.485	1,022,578
2023-05-03	57.050	57.400	54.650	54.850	32.615	1,192,832
2023-05-02	57.500	59.300	56.150	57.400	34.131	1,174,807
2023-04-28	57.650	57.950	56.200	57.650	34.280	1,136,302
2023-04-27	57.750	58.000	56.000	57.050	33.923	1,275,408
2023-04-26	59.600	59.950	57.850	58.150	34.577	993,586
2023-04-25	61.000	61.550	59.600	59.800	35.558	1,387,068
2023-04-24	61.000	61.350	59.500	61.000	36.272	1,376,463
2023-04-21	61.700	61.700	60.200	60.850	36.183	1,036,634
2023-04-20	62.400	62.400	60.650	61.950	36.837	1,028,988
2023-04-19	63.450	63.650	62.200	62.500	37.164	1,743,240
2023-04-18	61.500	63.500	61.200	63.500	37.758	2,510,664
2023-04-17	60.000	61.650	60.000	61.350	36.480	1,904,743
2023-04-14	60.500	60.700	58.100	59.650	35.469	2,348,010
2023-04-13	56.950	59.550	56.550	59.500	35.380	1,456,124
2023-04-12	57.300	57.800	56.200	57.400	34.131	1,466,895
2023-04-11	57.050	57.650	55.600	56.800	33.774	1,453,764
2023-04-05	57.350	58.200	56.000	56.900	33.834	1,061,119
2023-04-04	56.000	57.950	55.450	57.300	34.072	1,307,528
2023-04-03	59.150	59.500	55.950	56.300	33.477	2,202,482
2023-03-31	59.300	60.200	58.700	59.700	35.499	1,455,190
2023-03-30	57.800	60.300	56.300	59.600	35.439	2,658,882
2023-03-29	58.500	58.800	57.500	58.300	34.666	932,801
2023-03-28	60.400	60.400	58.000	58.500	34.785	1,187,367
2023-03-27	60.000	60.400	57.800	59.400	35.320	928,916
2023-03-24	59.700	60.100	56.600	59.100	35.142	1,974,726
2023-03-23	60.500	60.900	59.200	60.600	36.034	616,210
2023-03-22	62.300	62.600	59.900	60.700	36.093	889,002
2023-03-21	60.000	62.900	59.900	61.700	36.688	1,781,161
2023-03-20	58.500	59.900	56.300	59.600	35.439	2,121,986
2023-03-17	60.600	61.700	59.600	60.400	35.915	5,939,660
2023-03-16	59.500	60.500	58.400	60.200	35.796	1,989,553
2023-03-15	61.500	62.700	58.100	59.200	35.201	2,051,387
2023-03-14	59.100	62.300	58.700	62.200	36.985	1,750,623

← NewerPage 15 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.