Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-16	54.900	55.400	54.200	54.800	30.855	2,418,735
2022-12-15	54.300	55.500	53.800	54.800	30.855	694,865
2022-12-14	54.000	55.000	53.400	54.500	30.686	901,789
2022-12-13	54.200	55.500	53.900	54.200	30.517	1,002,666
2022-12-12	52.400	54.300	51.900	54.300	30.574	1,181,271
2022-12-09	52.100	52.900	51.200	52.700	29.673	617,791
2022-12-08	50.600	52.300	50.300	52.300	29.448	1,067,133
2022-12-07	53.100	53.200	50.600	50.700	28.547	1,479,177
2022-12-06	53.500	54.000	52.500	52.900	29.785	1,631,417
2022-12-05	53.100	54.800	53.000	53.300	30.011	1,833,870
2022-12-02	53.000	53.500	51.800	52.500	29.560	1,301,599
2022-12-01	55.000	55.500	53.800	53.800	30.292	1,252,158
2022-11-30	53.900	54.700	52.500	54.700	30.799	2,228,800
2022-11-29	53.200	54.000	51.100	54.000	30.405	1,606,993
2022-11-28	53.400	54.900	52.500	52.900	29.785	1,309,262
2022-11-25	53.200	54.900	52.600	53.200	29.954	1,508,275
2022-11-24	56.500	57.100	54.300	55.600	29.781	2,184,363
2022-11-23	60.500	60.900	55.500	56.800	30.424	4,421,168
2022-11-22	59.000	60.100	58.000	59.900	32.085	2,710,451
2022-11-21	58.700	60.200	56.900	57.100	30.585	2,268,084
2022-11-18	56.600	57.600	56.000	56.400	30.210	708,466
2022-11-17	57.000	57.300	55.200	56.000	29.996	909,109
2022-11-16	55.500	57.600	55.500	56.600	30.317	1,167,198
2022-11-15	54.000	55.700	53.900	54.300	29.085	909,949
2022-11-14	54.800	55.800	53.800	54.300	29.085	873,910
2022-11-11	57.000	57.800	54.500	55.500	29.728	1,155,902
2022-11-10	57.400	58.700	55.900	56.400	30.210	876,392
2022-11-09	58.100	59.900	58.000	58.500	31.335	724,811
2022-11-08	59.000	59.800	58.100	58.300	31.228	642,378
2022-11-07	60.000	60.000	58.300	58.800	31.495	791,851
2022-11-04	59.900	61.300	58.400	58.800	31.495	1,600,490
2022-11-03	55.500	59.000	55.400	59.000	31.602	1,415,599
2022-11-02	56.400	56.900	54.800	56.000	29.996	971,462
2022-11-01	54.200	56.200	54.200	55.800	29.888	1,521,602
2022-10-31	54.500	55.100	52.200	53.600	28.710	1,240,730
2022-10-28	54.100	55.600	53.600	54.200	29.031	1,387,232
2022-10-27	55.800	56.300	54.000	54.100	28.978	1,249,956
2022-10-26	53.800	55.300	53.000	55.300	29.621	1,072,772
2022-10-25	54.000	54.700	52.900	53.500	28.656	1,397,385
2022-10-24	52.800	54.200	52.200	53.900	28.871	1,726,333
2022-10-21	50.000	52.400	49.600	52.100	27.907	1,024,850
2022-10-20	51.000	52.500	50.000	50.700	27.157	1,126,651
2022-10-19	51.400	51.800	49.550	51.300	27.478	1,636,072
2022-10-18	51.000	52.000	49.200	51.000	27.317	2,081,733
2022-10-17	48.000	50.800	47.900	49.750	26.648	1,988,214
2022-10-14	46.600	48.350	45.900	47.400	25.389	1,726,462
2022-10-13	44.350	46.350	44.000	46.150	24.720	1,705,299
2022-10-12	43.900	46.000	43.500	44.150	23.648	1,757,172
2022-10-11	44.600	44.700	41.650	42.950	23.006	1,844,295
2022-10-10	43.750	45.250	43.050	45.100	24.157	1,015,133
2022-10-07	43.500	44.650	43.450	44.650	23.916	897,952
2022-10-06	42.000	44.100	41.750	43.200	23.139	1,162,607
2022-10-05	43.250	43.250	41.400	41.750	22.363	1,797,060
2022-10-04	44.850	45.000	43.400	43.450	23.273	872,804
2022-10-03	45.000	45.300	42.950	44.450	23.809	1,452,862
2022-09-30	43.850	45.350	43.350	44.550	23.863	1,902,737
2022-09-29	43.650	44.200	42.650	42.900	22.979	1,002,514
2022-09-28	43.100	44.650	41.900	44.150	23.648	1,268,686
2022-09-27	43.250	44.250	42.900	44.250	23.702	899,499
2022-09-26	41.000	43.400	40.550	43.150	23.113	1,127,438

← NewerPage 17 of 21 · 1,255 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.