Hafnia Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-14 | 58.200 | 60.800 | 58.200 | 60.550 | 46.881 | 1,207,728 |
| 2024-11-13 | 57.200 | 57.650 | 56.550 | 57.550 | 44.558 | 1,059,769 |
| 2024-11-12 | 59.000 | 59.000 | 57.150 | 57.300 | 44.365 | 1,133,064 |
| 2024-11-11 | 60.100 | 60.350 | 58.750 | 59.350 | 45.952 | 886,755 |
| 2024-11-08 | 61.750 | 61.750 | 59.950 | 60.100 | 46.533 | 831,623 |
| 2024-11-07 | 60.000 | 62.150 | 59.700 | 61.750 | 47.810 | 588,046 |
| 2024-11-06 | 62.150 | 62.450 | 58.000 | 60.500 | 46.842 | 2,193,046 |
| 2024-11-05 | 61.950 | 62.850 | 61.600 | 62.050 | 48.042 | 744,817 |
| 2024-11-04 | 63.750 | 64.100 | 62.000 | 62.150 | 48.120 | 953,599 |
| 2024-11-01 | 63.500 | 65.600 | 63.500 | 64.250 | 49.746 | 895,484 |
| 2024-10-31 | 63.500 | 64.750 | 62.500 | 64.000 | 49.552 | 1,439,669 |
| 2024-10-30 | 64.600 | 64.650 | 63.450 | 64.000 | 49.552 | 1,676,518 |
| 2024-10-29 | 66.300 | 67.000 | 64.750 | 64.950 | 50.288 | 1,520,171 |
| 2024-10-28 | 66.700 | 66.950 | 64.500 | 66.350 | 51.372 | 1,770,062 |
| 2024-10-25 | 67.500 | 68.250 | 66.550 | 68.100 | 52.727 | 1,131,367 |
| 2024-10-24 | 68.450 | 68.700 | 67.300 | 68.000 | 52.649 | 1,267,355 |
| 2024-10-23 | 70.700 | 70.700 | 68.500 | 68.800 | 53.269 | 1,714,468 |
| 2024-10-22 | 71.450 | 72.150 | 70.750 | 71.400 | 55.282 | 1,102,692 |
| 2024-10-21 | 72.150 | 73.450 | 71.400 | 71.650 | 55.475 | 900,544 |
| 2024-10-18 | 73.300 | 73.300 | 72.150 | 72.150 | 55.862 | 849,332 |
| 2024-10-17 | 72.700 | 73.750 | 72.150 | 72.700 | 56.288 | 1,080,328 |
| 2024-10-16 | 74.050 | 74.100 | 71.900 | 72.700 | 56.288 | 1,647,904 |
| 2024-10-15 | 76.000 | 76.000 | 73.250 | 74.250 | 57.488 | 1,477,336 |
| 2024-10-14 | 78.100 | 78.450 | 76.100 | 76.100 | 58.921 | 1,122,485 |
| 2024-10-11 | 79.550 | 79.600 | 78.250 | 78.400 | 60.701 | 738,433 |
| 2024-10-10 | 79.450 | 79.800 | 77.750 | 79.500 | 61.553 | 722,037 |
| 2024-10-09 | 78.000 | 79.050 | 77.500 | 78.750 | 60.972 | 965,354 |
| 2024-10-08 | 80.000 | 80.950 | 77.250 | 77.450 | 59.966 | 1,545,125 |
| 2024-10-07 | 79.600 | 79.950 | 77.900 | 78.400 | 60.701 | 767,132 |
| 2024-10-04 | 79.050 | 79.800 | 78.350 | 79.650 | 61.669 | 892,326 |
| 2024-10-03 | 79.000 | 79.550 | 77.650 | 78.050 | 60.430 | 1,479,380 |
| 2024-10-02 | 76.600 | 78.900 | 75.950 | 78.550 | 60.817 | 1,949,934 |
| 2024-10-01 | 74.100 | 76.600 | 74.100 | 75.800 | 58.688 | 1,214,174 |
| 2024-09-30 | 75.050 | 75.850 | 74.200 | 75.100 | 58.146 | 2,215,761 |
| 2024-09-27 | 76.150 | 76.850 | 74.200 | 75.400 | 58.379 | 2,462,660 |
| 2024-09-26 | 77.550 | 77.550 | 75.600 | 77.100 | 59.695 | 1,677,647 |
| 2024-09-25 | 77.800 | 78.000 | 75.700 | 75.700 | 58.611 | 1,470,432 |
| 2024-09-24 | 77.350 | 78.200 | 76.900 | 77.950 | 60.353 | 983,043 |
| 2024-09-23 | 78.600 | 78.600 | 75.800 | 77.000 | 59.617 | 1,095,223 |
| 2024-09-20 | 78.700 | 79.850 | 75.450 | 77.050 | 59.656 | 4,624,645 |
| 2024-09-19 | 82.300 | 82.650 | 81.150 | 81.450 | 63.063 | 604,461 |
| 2024-09-18 | 81.250 | 82.200 | 80.850 | 81.300 | 62.947 | 740,672 |
| 2024-09-17 | 80.000 | 81.100 | 79.500 | 81.000 | 62.714 | 1,062,378 |
| 2024-09-16 | 77.400 | 79.050 | 77.400 | 79.050 | 61.205 | 606,542 |
| 2024-09-13 | 77.600 | 78.300 | 77.200 | 77.700 | 60.159 | 700,943 |
| 2024-09-12 | 75.850 | 76.850 | 75.650 | 76.850 | 59.501 | 561,790 |
| 2024-09-11 | 75.200 | 76.400 | 74.550 | 75.000 | 58.069 | 1,000,024 |
| 2024-09-10 | 75.800 | 77.200 | 75.300 | 75.500 | 58.456 | 1,749,963 |
| 2024-09-09 | 74.450 | 75.100 | 73.900 | 74.800 | 57.914 | 898,837 |
| 2024-09-06 | 75.750 | 76.500 | 74.500 | 75.900 | 58.766 | 2,635,014 |
| 2024-09-05 | 76.550 | 76.850 | 73.850 | 75.650 | 58.572 | 1,103,382 |
| 2024-09-04 | 75.200 | 77.700 | 75.200 | 76.650 | 59.346 | 1,467,869 |
| 2024-09-03 | 79.900 | 80.750 | 77.800 | 77.950 | 60.353 | 777,817 |
| 2024-09-02 | 81.500 | 82.350 | 79.000 | 79.500 | 61.553 | 1,366,556 |
| 2024-08-30 | 83.150 | 86.300 | 82.700 | 86.000 | 63.266 | 1,701,179 |
| 2024-08-29 | 81.800 | 83.000 | 81.500 | 82.150 | 60.434 | 680,163 |
| 2024-08-28 | 84.000 | 84.000 | 82.150 | 82.400 | 60.618 | 1,081,037 |
| 2024-08-27 | 85.100 | 86.000 | 84.050 | 84.100 | 61.869 | 880,488 |
| 2024-08-26 | 85.350 | 86.450 | 82.800 | 84.550 | 62.200 | 1,526,543 |
| 2024-08-23 | 83.900 | 83.900 | 81.900 | 83.150 | 61.170 | 1,704,682 |
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.