Hafnia Ltd historical data
| 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 |
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.