Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-23	44.500	44.500	41.550	41.900	22.443	1,540,958
2022-09-22	44.000	44.900	43.250	44.300	23.729	699,435
2022-09-21	45.250	46.650	44.150	44.600	23.889	1,743,010
2022-09-20	45.100	45.900	44.600	44.700	23.943	1,351,740
2022-09-19	45.000	45.100	41.800	44.450	23.809	1,887,590
2022-09-16	46.050	46.600	44.850	45.200	24.211	7,093,290
2022-09-15	47.100	47.650	45.550	46.650	24.987	1,619,620
2022-09-14	44.000	47.200	43.700	46.650	24.987	1,839,035
2022-09-13	44.200	45.200	43.050	44.750	23.970	1,502,303
2022-09-12	45.500	45.700	43.550	43.800	23.461	1,541,283
2022-09-09	43.500	45.400	43.250	44.700	23.943	2,234,530
2022-09-08	42.000	43.500	41.000	42.850	22.952	52,128,129
2022-09-07	48.700	48.700	46.000	46.100	24.693	1,398,766
2022-09-06	49.000	50.100	47.200	48.800	26.139	1,493,002
2022-09-05	47.050	49.000	45.750	49.000	26.246	2,024,213
2022-09-02	43.250	46.350	43.250	46.350	24.827	2,530,355
2022-09-01	42.350	44.100	41.550	43.750	23.434	1,069,853
2022-08-31	44.200	45.400	43.100	44.350	22.753	2,054,192
2022-08-30	44.600	46.850	44.300	44.950	23.061	2,171,731
2022-08-29	43.050	44.500	42.650	44.300	22.728	1,241,685
2022-08-26	44.600	45.050	42.550	43.900	22.522	1,805,133
2022-08-25	44.700	46.200	44.250	45.550	23.369	1,475,246
2022-08-24	46.000	46.500	43.100	45.050	23.112	864,166
2022-08-23	42.600	45.250	42.600	45.250	23.215	1,151,777
2022-08-22	43.900	44.200	42.700	43.400	22.266	1,127,067
2022-08-19	44.500	45.250	43.300	43.850	22.497	1,472,793
2022-08-18	43.700	46.150	43.650	44.350	22.753	2,439,235
2022-08-17	42.500	43.600	41.500	43.550	22.343	1,228,777
2022-08-16	40.950	42.750	40.650	42.400	21.753	1,491,749
2022-08-15	41.250	42.200	39.350	39.700	20.368	1,228,530
2022-08-12	43.500	43.500	40.450	40.850	20.958	2,012,857
2022-08-11	41.300	43.300	40.750	42.400	21.753	2,916,290
2022-08-10	39.300	41.500	38.950	40.050	20.547	1,635,561
2022-08-09	37.350	39.800	37.100	39.000	20.009	1,830,949
2022-08-08	36.400	38.000	36.000	37.700	19.342	1,553,104
2022-08-05	34.600	35.050	34.000	34.900	17.905	601,656
2022-08-04	35.900	35.900	33.800	34.200	17.546	853,087
2022-08-03	34.600	35.900	34.400	35.350	18.136	1,714,335
2022-08-02	33.750	34.500	33.750	34.250	17.572	1,430,826
2022-08-01	34.600	34.850	33.550	33.600	17.238	647,570
2022-07-29	35.150	35.300	34.100	34.350	17.623	515,742
2022-07-28	34.300	35.050	34.200	34.550	17.726	2,135,399
2022-07-27	32.350	33.400	32.100	33.300	17.084	1,404,518
2022-07-26	31.700	32.650	31.550	32.050	16.443	2,997,474
2022-07-25	31.450	31.850	30.800	31.550	16.186	364,681
2022-07-22	31.500	32.250	31.500	32.200	16.520	353,083
2022-07-21	32.400	32.400	31.400	31.450	16.135	236,754
2022-07-20	32.750	32.850	32.000	32.250	16.546	308,349
2022-07-19	32.000	32.400	31.700	32.200	16.520	433,705
2022-07-18	31.000	32.000	31.000	31.600	16.212	535,012
2022-07-15	30.400	31.350	30.150	31.100	15.956	422,071
2022-07-14	31.250	31.250	30.350	30.400	15.596	357,582
2022-07-13	29.700	31.550	29.700	30.900	15.853	770,301
2022-07-12	32.000	32.000	30.300	30.900	15.853	449,270
2022-07-11	31.000	31.600	30.350	31.000	15.904	380,055
2022-07-08	31.400	31.400	30.200	30.500	15.648	374,628
2022-07-07	29.200	30.900	29.050	30.700	15.750	589,557
2022-07-06	30.900	31.100	29.700	29.800	15.289	720,541
2022-07-05	32.700	32.700	30.650	30.900	15.853	686,194
2022-07-04	31.900	32.300	31.350	32.000	16.417	572,146

← NewerPage 18 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.