Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	73.950	74.450	72.750	74.150	70.095	239,180
2026-07-23	73.000	73.850	72.650	73.350	69.339	308,089
2026-07-22	73.000	73.900	72.350	72.350	68.394	233,234
2026-07-21	71.500	73.150	70.700	73.100	69.102	309,172
2026-07-20	71.350	71.850	69.650	71.750	67.826	187,395
2026-07-17	71.050	71.700	69.600	70.650	66.786	281,064
2026-07-16	72.500	72.750	71.150	72.300	68.346	281,900
2026-07-15	72.100	73.250	72.050	72.650	68.677	254,787
2026-07-14	72.750	73.650	71.450	72.550	68.583	565,932
2026-07-13	71.500	73.400	71.500	71.800	67.874	504,624
2026-07-10	68.500	70.000	67.800	69.650	65.841	275,051
2026-07-09	70.500	71.750	68.050	68.050	64.329	249,849
2026-07-08	70.200	71.700	69.500	71.200	67.306	343,790
2026-07-07	69.000	69.900	68.200	69.150	65.369	284,837
2026-07-06	69.700	70.650	67.750	70.650	66.786	328,193
2026-07-03	69.800	70.150	68.700	68.700	64.943	223,935
2026-07-02	66.000	68.950	65.550	68.800	65.038	358,043
2026-07-01	66.000	66.200	65.000	65.000	61.445	551,526
2026-06-30	67.500	67.750	64.600	64.700	61.162	704,898
2026-06-29	68.600	69.950	67.500	69.100	65.321	398,260
2026-06-26	70.350	70.600	68.400	69.750	65.936	801,640
2026-06-25	73.300	73.300	71.350	71.700	67.779	307,148
2026-06-24	74.500	76.000	73.600	74.300	70.237	923,671
2026-06-23	73.200	74.150	72.450	73.500	69.481	898,241
2026-06-22	70.500	72.750	69.950	72.600	68.630	527,689
2026-06-19	69.500	70.750	69.300	69.300	65.510	813,460
2026-06-18	68.550	68.850	67.200	68.850	65.085	483,102
2026-06-17	70.100	70.550	68.550	68.550	64.801	207,469
2026-06-16	71.050	71.950	69.500	69.500	65.699	459,081
2026-06-15	71.000	73.850	70.000	70.300	66.456	675,474
2026-06-12	70.100	70.750	68.550	70.350	66.503	386,413
2026-06-11	69.400	71.400	69.400	70.800	66.928	310,159
2026-06-10	69.300	70.400	68.250	70.100	66.267	276,969
2026-06-09	69.000	69.300	68.300	69.000	65.227	990,365
2026-06-08	69.600	71.250	69.000	69.000	65.227	398,521
2026-06-05	68.250	69.450	67.300	69.450	65.652	464,617
2026-06-04	69.850	69.850	68.550	68.750	64.990	497,189
2026-06-03	69.400	70.500	68.600	70.450	66.597	514,647
2026-06-02	71.100	72.700	71.050	71.900	65.438	454,872
2026-06-01	71.350	71.900	70.550	71.700	65.256	564,093
2026-05-29	71.400	72.400	70.400	71.350	64.937	1,481,333
2026-05-28	74.300	74.300	70.400	70.950	64.573	1,631,303
2026-05-27	77.150	77.950	75.200	75.550	68.760	984,311
2026-05-26	78.500	78.650	77.150	77.900	70.899	596,349
2026-05-22	81.950	82.150	79.000	79.100	71.991	761,717
2026-05-21	82.000	84.100	82.000	83.350	75.859	751,090
2026-05-20	80.900	82.800	80.450	82.500	75.085	509,853
2026-05-19	81.850	83.400	81.700	82.100	74.721	477,092
2026-05-18	81.100	81.850	80.200	81.850	74.494	452,844
2026-05-15	79.500	81.550	79.250	80.900	73.629	487,969
2026-05-13	81.700	83.850	79.700	80.400	73.174	780,505
2026-05-12	81.750	82.300	80.850	81.850	74.494	456,988
2026-05-11	82.100	83.800	81.150	81.650	74.312	405,239
2026-05-08	81.650	81.850	80.450	81.550	74.221	491,776
2026-05-07	81.700	82.000	79.100	80.250	73.038	1,084,102
2026-05-06	86.700	86.700	81.000	81.700	74.357	1,076,913
2026-05-05	83.700	85.900	83.700	84.900	77.270	781,237
2026-05-04	81.850	83.050	80.850	82.750	75.313	594,622
2026-04-30	81.650	83.000	81.550	82.150	74.767	656,122
2026-04-29	81.100	83.500	80.250	82.350	74.949	1,138,910

← NewerPage 2 of 5 · 249 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.