Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	53.960	54.820	53.960	54.360	45.363	680,591
2025-05-13	53.360	54.140	53.000	53.680	44.795	576,758
2025-05-12	53.000	54.400	52.920	53.760	44.862	694,924
2025-05-09	52.800	53.200	51.860	52.100	43.477	813,344
2025-05-08	51.200	52.360	51.000	51.940	43.343	764,512
2025-05-07	50.220	51.140	50.060	50.980	42.542	1,024,242
2025-05-06	52.500	53.000	51.420	51.680	43.126	1,076,327
2025-05-05	50.120	51.360	50.000	50.840	42.425	1,221,751
2025-05-02	48.960	49.280	48.100	48.560	40.523	902,630
2025-04-30	48.800	49.200	47.160	47.850	39.930	1,055,689
2025-04-29	47.000	48.300	46.640	48.150	40.180	848,210
2025-04-28	46.850	47.720	46.300	46.970	39.196	964,591
2025-04-25	46.180	47.450	45.420	46.340	38.670	733,184
2025-04-24	45.990	46.320	45.540	45.980	38.370	747,071
2025-04-23	44.200	45.710	44.200	45.400	37.886	551,212
2025-04-22	43.000	44.630	42.710	44.470	37.109	739,732
2025-04-16	43.650	43.770	42.790	43.120	35.983	269,705
2025-04-15	44.560	44.750	43.820	44.250	36.926	453,674
2025-04-14	45.000	46.230	44.020	44.420	37.068	872,725
2025-04-11	43.110	44.900	42.810	44.010	36.726	781,574
2025-04-10	44.000	44.190	42.440	42.620	35.566	828,656
2025-04-09	40.890	42.100	40.720	41.390	34.539	800,315
2025-04-08	43.190	44.190	41.700	42.210	35.224	863,842
2025-04-07	37.700	43.500	36.020	43.170	36.025	1,747,026
2025-04-04	41.720	41.800	38.400	38.780	32.361	1,578,183
2025-04-03	42.080	42.940	41.020	41.620	34.731	1,027,432
2025-04-02	43.060	44.220	43.060	43.640	36.417	638,579
2025-04-01	43.480	43.980	42.880	43.040	35.916	959,725
2025-03-31	43.540	43.540	42.640	43.200	36.050	924,483
2025-03-28	44.640	45.000	43.860	43.920	36.651	512,062
2025-03-27	46.040	46.040	44.580	45.260	37.769	700,686
2025-03-26	46.060	46.920	45.600	46.280	38.620	595,172
2025-03-25	46.760	47.460	45.580	46.200	38.553	561,228
2025-03-24	47.040	47.400	45.260	46.260	38.603	1,113,697
2025-03-21	48.000	48.180	46.920	47.000	39.221	790,913
2025-03-20	48.760	49.180	47.240	48.340	40.339	1,243,990
2025-03-19	47.440	48.740	46.920	48.320	40.322	1,216,722
2025-03-18	46.720	47.800	46.500	46.980	39.204	893,633
2025-03-17	46.460	47.020	46.080	46.420	38.737	833,332
2025-03-14	45.120	45.860	45.020	45.140	37.669	451,982
2025-03-13	44.140	46.340	43.880	45.600	38.052	1,043,425
2025-03-12	45.340	46.020	44.560	44.980	37.535	1,393,481
2025-03-11	44.460	44.500	43.500	44.300	36.968	1,511,726
2025-03-10	46.720	46.720	44.080	44.680	37.285	1,510,505
2025-03-07	47.920	48.100	46.780	47.840	39.922	702,711
2025-03-06	47.500	48.500	46.700	47.060	39.271	1,455,801
2025-03-05	46.780	48.140	46.780	47.440	39.321	1,931,720
2025-03-04	44.940	45.120	43.880	44.700	37.050	1,569,954
2025-03-03	47.360	48.280	45.560	45.760	37.929	1,566,313
2025-02-28	47.000	48.900	46.500	48.080	39.852	1,950,859
2025-02-27	50.150	51.300	47.780	48.440	40.150	3,745,939
2025-02-26	55.150	55.150	53.950	54.700	45.339	896,552
2025-02-25	55.150	56.250	54.400	54.550	45.215	659,328
2025-02-24	56.500	56.700	55.100	55.100	45.671	920,003
2025-02-21	55.850	57.500	55.850	56.200	46.582	671,236
2025-02-20	56.900	56.900	55.600	56.100	46.499	406,167
2025-02-19	57.200	57.750	56.600	57.050	47.287	434,071
2025-02-18	55.600	57.350	55.300	57.150	47.370	759,515
2025-02-17	57.550	57.550	55.000	55.100	45.671	881,963
2025-02-14	57.650	59.100	56.750	57.850	47.950	1,102,132

← NewerPage 7 of 21 · 1,258 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.