Hafnia Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-13	59.800	59.850	58.950	59.500	49.318	664,762
2025-02-12	60.550	61.050	59.800	60.800	50.395	505,305
2025-02-11	59.600	61.050	59.600	60.550	50.188	660,332
2025-02-10	60.650	61.100	58.850	59.000	48.903	522,075
2025-02-07	59.750	60.500	59.200	60.000	49.732	473,214
2025-02-06	60.800	61.100	59.350	59.600	49.400	907,304
2025-02-05	62.500	62.500	60.250	60.750	50.354	699,628
2025-02-04	60.000	62.500	58.950	62.250	51.597	753,322
2025-02-03	58.500	60.300	58.050	60.050	49.773	908,097
2025-01-31	59.900	60.400	59.200	59.850	49.608	1,085,612
2025-01-30	57.850	59.150	57.850	58.850	48.779	718,974
2025-01-29	57.250	57.900	57.050	57.600	47.743	613,608
2025-01-28	56.950	58.150	56.350	56.850	47.121	787,078
2025-01-27	56.500	58.400	56.150	58.200	48.240	1,274,692
2025-01-24	58.500	58.800	56.700	56.700	46.997	1,671,418
2025-01-23	57.200	59.300	56.900	58.850	48.779	2,159,928
2025-01-22	57.100	57.800	56.350	57.200	47.411	1,745,851
2025-01-21	58.050	58.700	56.700	57.700	47.826	2,542,398
2025-01-20	61.500	62.350	58.250	58.850	48.779	2,559,929
2025-01-17	64.800	65.050	61.500	62.700	51.970	1,983,493
2025-01-16	67.700	67.700	65.850	66.250	54.912	1,320,669
2025-01-15	66.300	68.350	66.100	67.850	56.239	2,048,040
2025-01-14	70.150	70.500	68.400	69.150	57.316	1,825,271
2025-01-13	68.800	69.350	67.600	69.150	57.316	1,895,381
2025-01-10	64.000	68.200	63.700	67.500	55.948	2,258,287
2025-01-09	63.000	63.350	62.650	62.950	52.177	288,435
2025-01-08	64.600	64.750	62.600	63.000	52.219	894,648
2025-01-07	62.750	64.200	61.800	63.800	52.882	1,830,397
2025-01-06	63.450	64.050	62.400	63.950	53.006	1,205,306
2025-01-03	64.900	64.900	62.700	62.950	52.177	845,311
2025-01-02	61.600	64.850	61.600	64.750	53.669	2,052,084
2024-12-30	61.850	62.300	60.450	60.750	50.354	818,179
2024-12-27	60.300	61.600	60.300	61.000	50.561	1,351,051
2024-12-23	57.600	59.750	57.600	58.900	48.820	876,277
2024-12-20	58.650	58.750	56.600	57.600	47.743	2,394,803
2024-12-19	57.700	59.200	57.600	58.100	48.157	1,594,691
2024-12-18	57.450	58.750	57.100	58.300	48.323	2,008,059
2024-12-17	58.200	58.550	56.300	56.900	47.162	2,305,067
2024-12-16	59.200	60.100	58.850	59.300	49.152	1,010,644
2024-12-13	59.500	59.850	58.850	59.200	49.069	1,097,621
2024-12-12	59.900	60.700	58.500	59.500	49.318	1,320,065
2024-12-11	61.000	61.600	60.050	60.100	49.815	1,329,919
2024-12-10	58.350	60.800	58.200	60.750	50.354	1,633,854
2024-12-09	58.300	59.600	57.900	58.550	48.530	1,466,339
2024-12-06	58.500	63.150	58.100	58.600	48.572	2,158,425
2024-12-05	59.900	60.350	57.550	59.000	48.903	2,216,523
2024-12-04	65.000	65.450	63.550	63.550	49.204	1,929,269
2024-12-03	62.250	63.700	62.000	63.300	49.010	1,470,451
2024-12-02	62.150	62.850	60.700	61.600	47.694	2,338,777
2024-11-29	63.000	65.350	62.450	63.700	49.320	1,725,054
2024-11-28	62.000	64.100	61.700	63.000	48.778	1,758,779
2024-11-27	62.100	62.500	58.550	61.250	47.423	2,376,567
2024-11-26	59.300	60.300	59.200	59.850	46.339	824,672
2024-11-25	60.550	60.900	59.050	59.200	45.836	1,300,478
2024-11-22	61.200	61.300	60.050	60.950	47.191	1,062,777
2024-11-21	63.000	63.000	61.050	61.450	47.578	953,762
2024-11-20	61.700	63.400	61.050	63.000	48.778	1,703,742
2024-11-19	59.750	61.400	59.700	61.050	47.268	1,838,125
2024-11-18	59.500	60.150	58.150	59.650	46.184	725,783
2024-11-15	60.050	60.200	58.950	59.350	45.952	855,678

← NewerPage 8 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.