Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-01	32.800	32.800	30.600	31.250	16.033	1,471,225
2022-06-30	34.500	34.500	32.500	32.750	16.802	1,002,352
2022-06-29	34.600	35.000	33.950	34.500	17.700	628,685
2022-06-28	34.150	35.350	34.100	34.650	17.777	1,302,105
2022-06-27	32.800	34.350	32.800	33.800	17.341	831,282
2022-06-24	34.000	34.100	32.000	32.800	16.828	1,159,337
2022-06-23	32.500	34.450	32.450	34.000	17.443	1,921,063
2022-06-22	34.850	34.900	33.000	33.200	17.033	803,373
2022-06-21	34.100	35.050	33.650	34.850	17.879	1,266,092
2022-06-20	33.100	33.600	32.150	32.950	16.905	529,995
2022-06-17	31.050	34.150	31.050	33.100	16.982	1,748,059
2022-06-16	32.000	32.450	31.500	32.000	16.417	1,545,578
2022-06-15	31.600	31.750	30.550	31.500	16.161	1,324,216
2022-06-14	30.500	31.600	30.200	31.450	16.135	866,659
2022-06-13	30.750	31.100	30.100	30.450	15.622	785,540
2022-06-10	31.200	31.500	30.600	31.100	15.956	602,196
2022-06-09	32.000	32.450	30.900	31.550	16.186	940,330
2022-06-08	33.050	33.050	31.200	31.450	16.135	1,048,754
2022-06-07	33.000	33.700	32.150	32.650	16.751	714,622
2022-06-03	32.400	33.300	31.550	32.900	16.879	1,656,228
2022-06-02	31.650	32.000	31.150	32.000	16.417	1,935,026
2022-06-01	31.550	31.700	30.900	31.450	16.135	1,310,806
2022-05-31	31.800	31.800	30.750	31.500	16.161	1,673,420
2022-05-30	32.350	32.550	30.350	30.550	15.673	1,859,073
2022-05-27	32.400	32.450	31.250	31.800	16.315	1,174,163
2022-05-25	30.900	32.450	30.600	31.750	16.187	3,164,974
2022-05-24	29.900	31.000	29.650	30.200	15.397	2,517,193
2022-05-23	29.500	29.900	28.100	28.500	14.530	1,210,989
2022-05-20	28.000	29.400	27.900	28.350	14.453	2,216,356
2022-05-19	27.300	28.000	26.800	27.850	14.199	1,166,099
2022-05-18	26.400	28.200	26.400	27.550	14.046	3,486,863
2022-05-16	25.650	26.550	25.000	26.050	13.281	6,188,191
2022-05-13	25.000	25.650	24.600	25.600	13.051	754,456
2022-05-12	25.400	25.400	24.500	24.550	12.516	1,179,993
2022-05-11	25.000	25.600	24.100	25.600	13.051	1,979,332
2022-05-10	23.000	24.750	22.700	24.400	12.440	1,635,393
2022-05-09	25.400	25.700	23.650	23.750	12.108	2,119,550
2022-05-06	24.600	25.500	24.600	25.300	12.899	2,807,943
2022-05-05	26.000	26.300	24.850	24.900	12.695	31,251,051
2022-05-04	27.500	28.800	27.300	28.200	14.377	768,321
2022-05-03	26.600	27.200	26.550	27.200	13.867	918,761
2022-05-02	27.600	27.700	26.550	26.800	13.663	5,228,944
2022-04-29	26.300	28.000	26.300	27.700	14.122	960,248
2022-04-28	25.800	27.200	25.800	26.400	13.459	2,884,776
2022-04-27	26.000	26.200	25.000	26.200	13.357	510,405
2022-04-26	24.400	25.400	24.250	25.250	12.873	390,619
2022-04-25	25.000	25.450	24.200	24.300	12.389	359,679
2022-04-22	26.300	26.300	25.400	25.850	13.179	273,389
2022-04-21	25.900	26.250	25.900	26.100	13.306	466,284
2022-04-20	26.000	26.450	25.450	25.900	13.204	1,011,570
2022-04-19	25.000	25.650	24.750	25.400	12.950	1,667,735
2022-04-13	23.000	25.250	23.000	25.000	12.746	393,866
2022-04-12	22.850	23.900	22.850	23.800	12.134	183,938
2022-04-11	24.100	25.300	23.600	24.150	12.312	148,606
2022-04-08	25.000	25.000	23.800	24.100	12.287	330,173
2022-04-07	24.000	25.150	23.500	24.750	12.618	736,766
2022-04-06	22.500	24.100	22.500	23.750	12.108	434,916
2022-04-05	23.200	23.400	22.400	23.150	11.802	298,940
2022-04-04	22.950	22.950	22.150	22.550	11.497	176,095
2022-04-01	21.900	22.900	21.650	22.800	11.624	474,790

← NewerPage 19 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.