Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	17.940	18.020	17.200	17.920	9.136	125,117
2022-01-05	18.000	18.000	17.500	17.500	8.922	33,701
2022-01-04	18.200	18.420	17.820	17.900	9.126	100,951
2022-01-03	18.100	18.100	16.940	17.880	9.116	46,171
2021-12-30	18.120	18.200	17.380	17.380	8.861	118,372
2021-12-29	17.680	18.000	17.020	17.640	8.993	237,246
2021-12-28	16.760	17.860	16.760	17.760	9.054	212,729
2021-12-27	17.900	17.900	17.040	17.440	8.891	21,658
2021-12-23	17.480	17.980	17.460	17.620	8.983	166,821
2021-12-22	16.000	17.580	16.000	17.440	8.891	344,286
2021-12-21	15.760	16.380	15.400	16.380	8.351	129,758
2021-12-20	16.700	16.720	15.780	15.800	8.055	210,197
2021-12-17	17.360	17.380	16.520	16.620	8.473	318,452
2021-12-16	15.900	17.520	15.900	17.520	8.932	194,107
2021-12-15	17.100	17.100	16.000	16.000	8.157	108,395
2021-12-14	16.100	16.560	16.060	16.560	8.443	90,706
2021-12-13	16.740	17.100	16.200	16.300	8.310	134,426
2021-12-10	16.520	17.220	16.140	16.740	8.534	93,934
2021-12-09	16.820	16.900	16.040	16.040	8.178	66,105
2021-12-08	16.400	17.040	16.000	16.760	8.545	235,611
2021-12-07	16.100	16.260	15.900	16.040	8.178	72,365
2021-12-06	16.400	16.400	15.700	15.820	8.065	66,092
2021-12-03	16.380	16.380	15.940	16.020	8.167	107,587
2021-12-02	16.120	16.180	15.700	16.080	8.198	100,761
2021-12-01	16.280	16.800	15.880	16.140	8.229	112,032
2021-11-30	16.200	16.440	15.660	15.660	7.984	458,794
2021-11-29	17.800	17.800	16.280	16.660	8.494	77,926
2021-11-26	16.900	16.960	16.480	16.640	8.483	154,969
2021-11-25	17.500	17.700	17.160	17.580	8.963	122,685
2021-11-24	17.820	17.820	17.120	17.420	8.881	91,162
2021-11-23	17.700	17.840	16.700	17.800	9.075	191,652
2021-11-22	18.460	18.460	17.560	17.700	9.024	173,961
2021-11-19	17.040	18.040	16.760	17.960	9.156	351,086
2021-11-18	17.000	17.200	16.820	17.000	8.667	140,179
2021-11-17	17.820	17.820	16.860	17.000	8.667	140,514
2021-11-16	17.960	17.960	17.500	17.500	8.922	168,854
2021-11-15	18.940	18.940	17.860	17.940	9.146	201,934
2021-11-12	18.780	19.160	18.400	18.960	9.666	346,708
2021-11-11	18.120	18.840	17.620	18.400	9.381	318,460
2021-11-10	18.320	18.740	17.660	17.800	9.075	161,239
2021-11-09	17.920	18.420	17.920	18.340	9.350	50,335
2021-11-08	18.120	18.200	17.820	18.200	9.279	59,426
2021-11-05	18.520	18.580	18.040	18.380	9.371	54,955
2021-11-04	18.460	19.100	18.420	18.420	9.391	213,564
2021-11-03	17.560	18.740	17.360	18.360	9.360	338,248
2021-11-02	18.120	18.160	17.520	17.620	8.983	100,204
2021-11-01	17.800	18.260	17.700	18.260	9.309	121,145
2021-10-29	18.780	18.840	17.820	17.960	9.156	141,411
2021-10-28	17.900	18.640	17.900	18.580	9.473	217,168
2021-10-27	18.140	18.560	17.720	18.000	9.177	188,807
2021-10-26	17.860	18.140	17.720	18.040	9.197	24,331
2021-10-25	17.640	18.440	17.640	17.880	9.116	120,602
2021-10-22	18.360	18.440	17.900	18.000	9.177	75,991
2021-10-21	18.420	18.800	18.140	18.140	9.248	56,303
2021-10-20	19.200	19.200	18.700	18.780	9.574	71,307
2021-10-19	18.440	19.120	18.300	18.780	9.574	248,367
2021-10-18	17.840	18.400	17.800	18.340	9.350	106,397
2021-10-15	18.060	18.160	17.500	17.980	9.167	159,856
2021-10-14	17.880	18.200	17.820	18.160	9.258	93,046

← NewerPage 21 of 21 · 1,259 trading days

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.