Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	58.260	59.660	57.940	58.180	51.772	740,214
2026-01-28	56.840	57.940	56.320	57.460	51.131	477,159
2026-01-27	56.660	57.240	56.120	57.000	50.722	510,596
2026-01-26	56.720	57.340	56.220	56.660	50.419	370,042
2026-01-23	57.000	57.000	55.560	56.880	50.615	454,601
2026-01-22	58.260	58.860	56.060	56.140	49.956	968,978
2026-01-21	57.520	58.020	56.600	57.480	51.149	392,664
2026-01-20	57.780	58.260	56.920	57.380	51.060	270,379
2026-01-19	58.700	58.700	57.740	58.380	51.949	420,928
2026-01-16	60.000	60.200	59.480	59.560	53.000	511,668
2026-01-15	60.080	60.260	58.580	58.580	52.127	456,448
2026-01-14	60.000	60.940	59.400	60.640	53.961	688,564
2026-01-13	57.300	60.040	56.400	59.980	53.373	1,005,780
2026-01-12	58.000	58.000	56.400	56.840	50.579	514,694
2026-01-09	58.660	59.240	57.620	58.060	51.665	729,261
2026-01-08	56.820	59.300	56.820	57.640	51.291	1,337,841
2026-01-07	53.660	56.120	53.140	56.000	49.832	1,315,165
2026-01-06	53.080	54.180	52.320	54.180	48.212	648,902
2026-01-05	52.660	54.000	51.700	53.080	47.233	718,422
2026-01-02	54.500	54.500	52.380	52.540	46.753	570,957
2025-12-30	54.080	54.460	53.920	54.400	48.408	476,120
2025-12-29	53.380	54.120	53.220	54.000	48.052	390,063
2025-12-23	53.480	54.140	53.200	53.520	47.625	612,231
2025-12-22	54.660	54.880	53.620	54.140	48.177	546,806
2025-12-19	55.120	55.300	53.960	54.320	48.337	1,014,952
2025-12-18	57.000	57.160	55.440	55.700	49.565	483,755
2025-12-17	56.220	57.500	56.220	56.620	50.383	384,236
2025-12-16	56.340	56.500	55.520	56.340	50.134	884,980
2025-12-15	57.200	57.220	56.060	56.760	50.508	477,851
2025-12-12	57.340	57.760	56.640	57.220	50.917	620,193
2025-12-11	57.080	57.640	56.220	57.640	51.291	530,972
2025-12-10	58.000	58.140	56.900	56.980	50.704	457,621
2025-12-09	58.800	58.880	57.620	57.760	51.398	623,537
2025-12-08	58.300	59.320	57.620	58.940	52.448	682,154
2025-12-05	60.180	60.580	59.680	60.220	52.260	523,250
2025-12-04	60.220	60.660	59.680	60.000	52.069	575,754
2025-12-03	59.320	61.140	59.320	60.680	52.659	820,866
2025-12-02	59.520	59.780	58.480	58.880	51.097	931,696
2025-12-01	59.140	60.200	58.300	59.140	51.323	1,231,737
2025-11-28	61.400	61.540	60.640	60.920	52.867	651,226
2025-11-27	61.100	61.580	60.640	60.640	52.624	442,322
2025-11-26	61.100	61.600	59.840	61.100	53.024	606,657
2025-11-25	63.560	64.300	60.220	60.560	52.555	1,572,214
2025-11-24	65.000	65.120	62.480	62.720	54.429	883,147
2025-11-21	64.660	64.980	62.640	64.780	56.217	1,219,299
2025-11-20	66.500	66.500	65.500	65.940	57.224	464,591
2025-11-19	66.500	66.800	64.400	65.500	56.842	1,122,473
2025-11-18	65.000	65.400	64.380	64.900	56.321	451,075
2025-11-17	65.000	66.400	65.000	66.400	57.623	533,610
2025-11-14	64.980	65.860	63.500	64.540	56.009	603,680
2025-11-13	65.280	65.600	64.500	65.260	56.634	453,364
2025-11-12	63.500	65.220	63.500	64.700	56.148	680,270
2025-11-11	63.400	64.420	63.080	64.420	55.905	1,292,080
2025-11-10	63.160	63.460	62.360	63.380	55.002	534,890
2025-11-07	63.100	63.280	62.360	62.960	54.638	238,771
2025-11-06	62.380	63.640	61.920	63.220	54.863	465,996
2025-11-05	62.000	62.860	61.280	62.380	54.134	248,802
2025-11-04	64.000	64.000	61.740	62.480	54.221	461,728
2025-11-03	64.500	65.100	63.800	64.000	55.540	1,159,860
2025-10-31	64.100	64.100	62.600	63.320	54.950	638,139

← NewerPage 4 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.