Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	57.880	59.060	57.680	57.840	49.195	484,123
2025-08-07	59.700	59.840	58.320	58.320	49.604	627,399
2025-08-06	61.000	61.880	60.400	60.700	51.628	833,505
2025-08-05	58.000	61.000	57.560	60.100	51.118	1,116,223
2025-08-04	56.720	58.300	56.620	57.600	48.991	616,275
2025-08-01	57.000	57.360	55.520	55.840	47.494	591,067
2025-07-31	57.120	57.880	56.080	57.140	48.600	554,564
2025-07-30	56.240	57.200	55.640	57.160	48.617	842,557
2025-07-29	57.500	58.400	57.480	57.840	49.195	454,281
2025-07-28	56.180	57.400	55.880	57.220	48.668	694,988
2025-07-25	56.180	56.780	55.880	56.000	47.630	321,483
2025-07-24	56.080	56.940	55.860	56.000	47.630	317,925
2025-07-23	54.780	56.400	54.780	56.080	47.698	448,613
2025-07-22	53.340	54.780	53.340	54.460	46.320	425,064
2025-07-21	53.300	53.400	52.560	52.880	44.977	387,574
2025-07-18	54.160	54.160	53.500	53.780	45.742	418,042
2025-07-17	53.500	54.000	52.860	53.780	45.742	305,901
2025-07-16	53.520	53.760	53.000	53.340	45.368	224,419
2025-07-15	53.240	54.600	53.240	53.320	45.351	411,609
2025-07-14	53.800	53.920	53.180	53.180	45.232	440,399
2025-07-11	52.760	54.840	52.500	54.040	45.963	586,844
2025-07-10	51.840	52.700	51.500	52.680	44.807	708,663
2025-07-09	53.740	53.740	52.020	52.020	44.245	475,454
2025-07-08	53.960	53.960	52.520	53.380	45.402	673,401
2025-07-07	51.020	54.100	51.000	53.620	45.606	677,241
2025-07-04	51.100	51.520	50.700	50.900	43.293	538,948
2025-07-03	51.000	51.800	50.580	51.360	43.684	673,350
2025-07-02	50.000	51.080	50.000	50.360	42.833	538,415
2025-07-01	50.500	50.500	48.620	49.670	42.246	703,415
2025-06-30	51.240	51.240	50.340	50.640	43.071	623,245
2025-06-27	52.500	52.500	50.900	51.400	43.718	415,950
2025-06-26	53.020	53.820	52.220	52.520	44.670	264,950
2025-06-25	53.000	53.740	52.260	52.840	44.943	785,215
2025-06-24	54.000	54.000	52.360	53.060	45.130	1,121,158
2025-06-23	57.400	58.000	56.000	56.500	48.056	847,264
2025-06-20	57.580	57.940	56.560	56.660	48.192	1,144,479
2025-06-19	56.920	57.800	56.720	57.680	49.059	271,703
2025-06-18	57.920	58.300	56.320	56.640	48.175	1,034,476
2025-06-17	53.800	56.840	53.720	56.480	48.039	1,106,180
2025-06-16	55.960	56.420	54.200	54.300	46.184	1,026,355
2025-06-13	55.300	56.860	54.340	54.360	46.235	1,090,058
2025-06-12	53.000	53.460	52.400	53.320	45.351	726,584
2025-06-11	51.560	52.440	51.300	52.000	44.228	782,109
2025-06-10	52.200	52.760	51.400	51.560	43.854	865,296
2025-06-06	51.340	52.900	51.340	51.920	44.160	353,753
2025-06-05	50.980	52.260	50.800	51.120	43.480	575,576
2025-06-04	51.100	51.700	50.540	50.960	43.344	715,203
2025-06-03	51.200	51.480	50.600	51.140	43.497	310,981
2025-06-02	51.300	51.700	50.640	51.520	43.820	305,201
2025-05-30	51.600	52.540	50.680	51.500	43.803	884,375
2025-05-28	53.280	53.900	50.900	51.720	43.990	515,796
2025-05-27	53.400	53.640	52.680	52.960	45.045	598,225
2025-05-26	52.500	53.840	52.500	53.200	45.249	421,491
2025-05-23	53.000	53.000	51.180	52.020	44.245	553,162
2025-05-22	53.220	54.040	52.620	52.880	44.977	406,853
2025-05-21	55.600	56.000	54.380	54.880	45.796	369,583
2025-05-20	54.820	55.760	54.540	55.100	45.980	662,453
2025-05-19	55.500	55.500	54.420	54.860	45.780	433,018
2025-05-16	53.860	55.640	53.600	55.620	46.414	888,934
2025-05-15	52.200	53.220	50.800	52.740	44.011	1,368,809

← NewerPage 6 of 21 · 1,256 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.