Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	63.000	63.300	58.100	59.800	35.558	2,976,795
2023-03-10	62.500	63.200	61.400	63.000	37.461	1,554,681
2023-03-09	61.800	64.200	61.600	63.900	37.996	1,854,375
2023-03-08	59.000	62.000	59.000	61.800	36.747	2,634,835
2023-03-07	58.500	60.000	58.000	59.200	35.201	2,714,204
2023-03-06	61.500	62.200	57.600	58.000	34.488	2,738,183
2023-03-03	59.000	61.000	58.500	60.300	35.855	2,572,591
2023-03-02	63.900	63.900	61.300	62.100	34.966	2,866,451
2023-03-01	64.100	65.600	63.400	63.700	35.866	2,518,018
2023-02-28	65.000	65.200	61.500	63.000	35.472	5,008,770
2023-02-27	66.800	68.000	66.200	66.800	37.612	1,416,734
2023-02-24	64.000	65.900	64.000	65.800	37.049	1,505,223
2023-02-23	63.000	63.700	62.300	63.600	35.810	1,328,083
2023-02-22	63.900	64.400	62.500	63.100	35.529	1,566,583
2023-02-21	63.900	64.600	63.700	64.200	36.148	1,247,886
2023-02-20	64.000	64.900	63.500	63.700	35.866	1,060,942
2023-02-17	63.400	64.100	63.100	63.500	35.754	717,821
2023-02-16	62.800	63.800	62.400	63.600	35.810	1,033,543
2023-02-15	62.900	63.100	61.800	62.600	35.247	6,282,883
2023-02-14	61.800	63.100	61.200	62.800	35.360	2,071,245
2023-02-13	60.000	61.600	58.600	61.300	34.515	1,959,025
2023-02-10	59.600	60.300	58.900	59.600	33.558	3,161,390
2023-02-09	57.300	58.100	56.700	58.100	32.713	1,276,751
2023-02-08	57.900	57.900	55.800	57.000	32.094	1,798,808
2023-02-07	55.300	57.300	55.200	56.500	31.812	2,412,973
2023-02-06	55.800	56.100	53.300	54.700	30.799	1,652,792
2023-02-03	53.100	55.700	52.900	55.500	31.249	2,264,528
2023-02-02	53.700	54.300	53.300	53.400	30.067	1,271,774
2023-02-01	52.500	54.400	52.500	53.600	30.180	2,129,875
2023-01-31	52.100	53.400	51.600	52.200	29.391	2,063,861
2023-01-30	50.700	52.000	50.300	51.800	29.166	1,702,468
2023-01-27	51.000	51.400	50.200	50.700	28.547	1,279,498
2023-01-26	49.750	51.400	49.500	50.700	28.547	1,758,956
2023-01-25	51.000	51.500	49.750	49.750	28.012	31,319,961
2023-01-24	53.800	54.000	51.700	51.800	29.166	1,565,196
2023-01-23	56.100	56.400	53.800	54.000	30.405	1,784,672
2023-01-20	55.500	56.700	55.500	56.100	31.587	1,262,906
2023-01-19	54.700	56.600	54.500	55.300	31.137	1,731,199
2023-01-18	55.700	56.900	54.700	56.600	31.869	1,533,672
2023-01-17	52.000	55.900	52.000	55.600	31.306	3,871,041
2023-01-16	51.100	52.300	50.900	51.800	29.166	650,467
2023-01-13	50.400	51.600	50.300	51.300	28.885	982,688
2023-01-12	51.000	51.400	49.850	50.000	28.153	1,345,090
2023-01-11	51.400	52.200	51.000	51.300	28.885	1,297,491
2023-01-10	49.700	51.900	49.500	51.100	28.772	1,116,964
2023-01-09	51.900	52.300	49.850	50.400	28.378	1,535,863
2023-01-06	50.000	51.200	49.700	51.100	28.772	1,266,414
2023-01-05	49.500	50.500	48.150	49.700	27.984	1,964,121
2023-01-04	49.650	49.900	48.100	49.350	27.787	2,244,754
2023-01-03	52.400	53.300	50.200	50.200	28.265	1,059,470
2023-01-02	50.900	52.700	50.900	52.300	29.448	622,001
2022-12-30	51.500	52.200	50.100	50.400	28.378	762,411
2022-12-29	50.700	51.200	50.200	51.200	28.828	622,642
2022-12-28	52.300	52.300	50.300	50.700	28.547	874,573
2022-12-27	53.300	54.100	51.300	52.400	29.504	681,158
2022-12-23	53.000	53.800	52.100	52.700	29.673	912,017
2022-12-22	54.800	55.500	52.700	52.900	29.785	915,693
2022-12-21	55.900	56.100	54.600	54.900	30.912	817,913
2022-12-20	54.800	56.000	53.700	55.700	31.362	847,096
2022-12-19	55.200	56.400	54.700	55.000	30.968	1,010,121

← NewerPage 16 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.