Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	64.000	64.500	63.420	64.000	55.540	466,054
2025-10-29	63.080	64.240	62.980	63.560	55.158	1,013,951
2025-10-28	62.000	63.040	62.000	62.460	54.204	477,502
2025-10-27	62.800	63.000	61.620	62.120	53.909	268,792
2025-10-24	63.300	63.400	62.000	62.360	54.117	607,130
2025-10-23	60.500	63.180	60.500	62.680	54.395	1,714,080
2025-10-22	58.900	59.620	58.680	59.080	51.271	1,239,905
2025-10-21	59.400	60.140	58.600	58.960	51.166	388,649
2025-10-20	58.800	60.680	58.800	60.000	52.069	312,267
2025-10-17	58.540	59.420	57.580	58.700	50.941	458,706
2025-10-16	58.200	60.240	58.200	59.600	51.722	560,137
2025-10-15	56.860	58.200	56.480	58.120	50.437	470,405
2025-10-14	58.440	58.500	55.940	56.480	49.014	798,961
2025-10-13	58.740	59.220	58.000	58.900	51.114	612,668
2025-10-10	59.300	59.920	58.440	59.520	51.652	486,911
2025-10-09	58.520	59.820	58.040	59.300	51.462	477,891
2025-10-08	59.620	60.420	58.980	59.060	51.253	314,359
2025-10-07	62.080	62.100	59.840	59.860	51.947	587,026
2025-10-06	62.500	63.180	62.160	62.800	54.499	419,710
2025-10-03	62.000	63.660	62.000	63.040	54.707	903,318
2025-10-02	61.880	62.600	61.380	62.000	53.805	602,756
2025-10-01	60.200	61.980	59.640	61.620	53.475	631,542
2025-09-30	60.000	60.460	59.440	60.120	52.173	621,413
2025-09-29	62.400	62.400	60.540	60.660	52.642	500,164
2025-09-26	62.280	62.520	61.620	62.220	53.996	438,582
2025-09-25	62.400	62.660	61.680	61.940	53.753	439,881
2025-09-24	61.160	62.500	60.920	62.320	54.082	621,791
2025-09-23	60.500	61.720	60.080	61.680	53.527	437,702
2025-09-22	60.200	60.900	60.180	60.440	52.451	587,235
2025-09-19	62.300	62.700	60.280	60.960	52.902	2,443,184
2025-09-18	62.540	63.220	62.220	62.240	54.013	838,932
2025-09-17	62.260	63.360	62.040	62.440	54.186	826,248
2025-09-16	62.000	62.380	61.420	62.220	53.996	564,212
2025-09-15	61.000	62.420	61.000	62.000	53.805	1,002,442
2025-09-12	60.040	61.760	60.040	60.820	52.781	1,028,902
2025-09-11	60.700	61.820	59.660	59.760	51.861	1,056,759
2025-09-10	62.200	62.200	60.620	61.400	53.284	707,646
2025-09-09	62.480	64.240	61.760	62.040	53.839	887,958
2025-09-08	60.740	62.700	60.720	61.760	53.596	969,374
2025-09-05	61.100	61.560	59.860	60.780	52.746	846,145
2025-09-04	62.440	62.480	60.140	61.320	53.214	1,205,809
2025-09-03	59.460	62.020	58.720	61.340	53.232	1,845,594
2025-09-02	61.040	62.100	60.800	61.020	51.900	643,329
2025-09-01	61.840	62.200	60.840	60.880	51.781	315,828
2025-08-29	60.780	62.300	60.720	61.460	52.274	785,614
2025-08-28	60.640	63.120	60.640	61.500	52.308	1,431,263
2025-08-27	61.000	61.460	58.600	59.660	50.743	1,321,343
2025-08-26	60.000	60.160	58.820	59.640	50.726	1,273,161
2025-08-25	60.200	60.800	60.020	60.300	51.288	337,188
2025-08-22	60.860	61.280	60.000	60.260	51.254	789,050
2025-08-21	57.220	59.540	57.200	59.280	50.420	691,962
2025-08-20	56.400	57.460	55.980	56.640	48.175	403,723
2025-08-19	56.000	57.000	56.000	56.500	48.056	672,537
2025-08-18	54.180	55.680	54.180	55.540	47.239	469,375
2025-08-15	55.760	55.760	54.280	54.680	46.508	569,392
2025-08-14	55.760	57.880	55.760	56.040	47.664	578,151
2025-08-13	55.300	55.820	54.880	55.140	46.899	419,274
2025-08-12	55.340	55.700	54.120	55.180	46.933	507,950
2025-08-11	57.460	57.460	54.820	55.620	47.307	559,118
2025-08-08	57.880	59.060	57.680	57.840	49.195	484,123

← NewerPage 5 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.