Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-23 | 5.100 | 5.700 | 5.100 | 5.380 | 5.380 | 13,076 |
| 2024-08-22 | 5.110 | 5.200 | 5.110 | 5.200 | 5.200 | 3,606 |
| 2024-08-21 | 5.090 | 5.200 | 5.090 | 5.200 | 5.200 | 4,251 |
| 2024-08-20 | 5.020 | 5.250 | 5.020 | 5.150 | 5.150 | 22,615 |
| 2024-08-19 | 5.000 | 5.200 | 5.000 | 5.150 | 5.150 | 5,911 |
| 2024-08-16 | 5.200 | 5.250 | 5.100 | 5.240 | 5.240 | 64,915 |
| 2024-08-15 | 5.050 | 5.300 | 5.000 | 5.190 | 5.190 | 41,691 |
| 2024-08-14 | 5.110 | 5.370 | 5.010 | 5.060 | 5.060 | 48,339 |
| 2024-08-13 | 5.000 | 5.140 | 5.000 | 5.100 | 5.100 | 20,616 |
| 2024-08-12 | 5.460 | 5.460 | 4.915 | 5.100 | 5.100 | 26,705 |
| 2024-08-09 | 5.260 | 5.300 | 4.900 | 5.100 | 5.100 | 77,443 |
| 2024-08-08 | 5.310 | 5.310 | 5.050 | 5.260 | 5.260 | 34,839 |
| 2024-08-07 | 5.150 | 5.380 | 4.885 | 5.310 | 5.310 | 51,572 |
| 2024-08-06 | 4.985 | 5.330 | 4.755 | 4.975 | 4.975 | 73,780 |
| 2024-08-05 | 5.300 | 5.300 | 4.760 | 4.900 | 4.900 | 142,208 |
| 2024-08-02 | 5.890 | 5.890 | 5.310 | 5.400 | 5.400 | 91,250 |
| 2024-08-01 | 5.650 | 5.700 | 5.350 | 5.610 | 5.610 | 60,291 |
| 2024-07-31 | 5.800 | 6.190 | 5.450 | 5.700 | 5.700 | 141,617 |
| 2024-07-30 | 6.000 | 6.250 | 5.800 | 5.800 | 5.800 | 26,497 |
| 2024-07-29 | 6.200 | 6.320 | 6.010 | 6.010 | 6.010 | 18,563 |
| 2024-07-26 | 6.500 | 6.660 | 6.100 | 6.130 | 6.130 | 46,695 |
| 2024-07-25 | 6.400 | 6.510 | 6.100 | 6.400 | 6.400 | 36,273 |
| 2024-07-24 | 6.500 | 6.500 | 6.200 | 6.400 | 6.400 | 8,565 |
| 2024-07-23 | 6.400 | 6.500 | 6.160 | 6.500 | 6.500 | 29,424 |
| 2024-07-22 | 6.500 | 6.500 | 6.070 | 6.230 | 6.230 | 11,200 |
| 2024-07-19 | 6.300 | 6.490 | 6.000 | 6.370 | 6.370 | 20,731 |
| 2024-07-18 | 6.010 | 6.380 | 5.710 | 6.160 | 6.160 | 29,802 |
| 2024-07-17 | 6.180 | 6.270 | 5.990 | 6.200 | 6.200 | 14,071 |
| 2024-07-16 | 6.300 | 6.500 | 6.180 | 6.250 | 6.250 | 47,937 |
| 2024-07-15 | 6.230 | 6.300 | 6.150 | 6.250 | 6.250 | 21,765 |
| 2024-07-12 | 6.190 | 6.240 | 5.900 | 6.240 | 6.240 | 47,211 |
| 2024-07-11 | 6.110 | 6.200 | 6.000 | 6.170 | 6.170 | 38,992 |
| 2024-07-10 | 5.980 | 6.470 | 5.960 | 6.090 | 6.090 | 87,768 |
| 2024-07-09 | 6.140 | 6.200 | 6.000 | 6.030 | 6.030 | 46,262 |
| 2024-07-08 | 6.090 | 6.110 | 6.000 | 6.100 | 6.100 | 19,134 |
| 2024-07-05 | 6.150 | 6.150 | 5.960 | 6.090 | 6.090 | 17,114 |
| 2024-07-04 | 6.000 | 6.140 | 6.000 | 6.040 | 6.040 | 27,842 |
| 2024-07-03 | 5.940 | 6.130 | 5.940 | 6.000 | 6.000 | 7,560 |
| 2024-07-02 | 6.090 | 6.090 | 5.940 | 6.060 | 6.060 | 15,508 |
| 2024-07-01 | 6.000 | 6.090 | 5.900 | 6.090 | 6.090 | 32,611 |
| 2024-06-28 | 5.830 | 5.940 | 5.540 | 5.800 | 5.800 | 43,843 |
| 2024-06-27 | 6.050 | 6.050 | 5.640 | 5.860 | 5.860 | 40,668 |
| 2024-06-26 | 5.540 | 6.060 | 5.500 | 5.790 | 5.790 | 27,506 |
| 2024-06-25 | 5.700 | 5.740 | 5.550 | 5.550 | 5.550 | 23,583 |
| 2024-06-24 | 6.200 | 6.200 | 5.630 | 5.690 | 5.690 | 16,498 |
| 2024-06-21 | 5.900 | 6.190 | 5.610 | 5.680 | 5.680 | 10,413 |
| 2024-06-20 | 5.960 | 5.990 | 5.900 | 5.920 | 5.920 | 21,719 |
| 2024-06-19 | 6.020 | 6.390 | 5.820 | 5.930 | 5.930 | 67,776 |
| 2024-06-18 | 6.000 | 6.250 | 5.610 | 6.020 | 6.020 | 73,799 |
| 2024-06-17 | 6.770 | 6.770 | 6.150 | 6.250 | 6.250 | 49,073 |
| 2024-06-14 | 7.100 | 7.100 | 6.510 | 6.770 | 6.770 | 59,753 |
| 2024-06-13 | 6.850 | 7.190 | 6.500 | 6.850 | 6.850 | 243,325 |
| 2024-06-12 | 6.850 | 6.850 | 6.790 | 6.840 | 6.840 | 24,414 |
| 2024-06-11 | 6.590 | 6.840 | 6.520 | 6.680 | 6.680 | 49,753 |
| 2024-06-10 | 6.400 | 6.700 | 6.200 | 6.600 | 6.600 | 51,932 |
| 2024-06-07 | 6.800 | 6.800 | 6.450 | 6.700 | 6.700 | 95,666 |
| 2024-06-06 | 6.800 | 6.800 | 6.400 | 6.650 | 6.650 | 110,206 |
| 2024-06-05 | 6.470 | 6.480 | 6.140 | 6.380 | 6.380 | 72,091 |
| 2024-06-04 | 6.280 | 6.900 | 6.120 | 6.470 | 6.470 | 367,490 |
| 2024-06-03 | 5.780 | 6.490 | 5.620 | 6.120 | 6.120 | 731,837 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.