Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 5.600 | 5.610 | 5.250 | 5.340 | 5.340 | 37,739 |
| 2024-05-30 | 5.300 | 5.600 | 5.300 | 5.600 | 5.600 | 10,287 |
| 2024-05-29 | 5.700 | 5.700 | 5.370 | 5.420 | 5.420 | 55,581 |
| 2024-05-28 | 5.200 | 5.460 | 5.120 | 5.300 | 5.300 | 53,667 |
| 2024-05-27 | 5.200 | 5.240 | 5.000 | 5.110 | 5.110 | 60,035 |
| 2024-05-24 | 5.730 | 5.730 | 5.200 | 5.300 | 5.300 | 50,188 |
| 2024-05-23 | 5.550 | 5.860 | 5.540 | 5.600 | 5.600 | 17,455 |
| 2024-05-22 | 5.700 | 6.140 | 5.600 | 5.750 | 5.750 | 68,976 |
| 2024-05-21 | 6.100 | 6.120 | 5.750 | 5.750 | 5.750 | 67,377 |
| 2024-05-16 | 6.050 | 6.100 | 5.950 | 6.100 | 6.100 | 19,655 |
| 2024-05-15 | 6.010 | 6.190 | 6.010 | 6.030 | 6.030 | 10,136 |
| 2024-05-14 | 5.950 | 6.200 | 5.920 | 6.120 | 6.120 | 35,103 |
| 2024-05-13 | 6.200 | 6.200 | 5.930 | 6.000 | 6.000 | 42,971 |
| 2024-05-10 | 5.950 | 6.120 | 5.900 | 6.000 | 6.000 | 58,623 |
| 2024-05-08 | 6.200 | 6.200 | 5.910 | 6.120 | 6.120 | 45,102 |
| 2024-05-07 | 6.200 | 6.300 | 5.930 | 6.100 | 6.100 | 92,494 |
| 2024-05-06 | 6.200 | 6.390 | 6.010 | 6.300 | 6.300 | 47,087 |
| 2024-05-03 | 6.200 | 6.440 | 6.200 | 6.310 | 6.310 | 46,885 |
| 2024-05-02 | 6.600 | 6.640 | 6.210 | 6.310 | 6.310 | 26,688 |
| 2024-04-30 | 6.200 | 6.840 | 6.200 | 6.650 | 6.650 | 209,250 |
| 2024-04-29 | 6.610 | 7.020 | 6.000 | 6.010 | 6.010 | 172,805 |
| 2024-04-26 | 7.100 | 7.100 | 6.650 | 6.800 | 6.800 | 41,759 |
| 2024-04-25 | 7.190 | 7.190 | 6.560 | 7.100 | 7.100 | 66,256 |
| 2024-04-24 | 7.200 | 7.240 | 7.050 | 7.200 | 7.200 | 69,665 |
| 2024-04-23 | 7.480 | 7.480 | 7.160 | 7.300 | 7.300 | 13,280 |
| 2024-04-22 | 7.890 | 7.890 | 7.150 | 7.300 | 7.300 | 66,933 |
| 2024-04-19 | 7.400 | 7.890 | 7.350 | 7.700 | 7.700 | 278,260 |
| 2024-04-18 | 7.300 | 7.350 | 6.860 | 7.350 | 7.350 | 156,478 |
| 2024-04-17 | 6.460 | 7.800 | 6.460 | 7.240 | 7.240 | 355,023 |
| 2024-04-16 | 7.200 | 7.500 | 6.460 | 6.550 | 6.550 | 106,789 |
| 2024-04-15 | 7.280 | 7.300 | 7.000 | 7.250 | 7.250 | 188,835 |
| 2024-04-12 | 6.860 | 7.500 | 6.470 | 7.280 | 7.280 | 502,511 |
| 2024-04-11 | 7.480 | 7.690 | 6.300 | 6.850 | 6.850 | 800,199 |
| 2024-04-10 | 6.000 | 7.890 | 5.750 | 7.890 | 7.890 | 2,387,370 |
| 2024-04-09 | 5.580 | 5.580 | 5.180 | 5.450 | 5.450 | 56,388 |
| 2024-04-08 | 6.010 | 6.140 | 5.510 | 5.580 | 5.580 | 132,951 |
| 2024-04-05 | 6.180 | 6.180 | 5.950 | 6.060 | 6.060 | 130,485 |
| 2024-04-04 | 5.270 | 6.220 | 5.270 | 6.050 | 6.050 | 222,941 |
| 2024-04-03 | 5.390 | 5.390 | 5.050 | 5.300 | 5.300 | 35,737 |
| 2024-04-02 | 4.800 | 5.300 | 4.710 | 5.300 | 5.300 | 75,330 |
| 2024-03-27 | 4.795 | 4.840 | 4.625 | 4.710 | 4.710 | 88,500 |
| 2024-03-26 | 5.200 | 5.200 | 4.700 | 4.860 | 4.860 | 144,538 |
| 2024-03-25 | 5.500 | 5.730 | 4.805 | 5.300 | 5.300 | 439,517 |
| 2024-03-22 | 3.900 | 5.380 | 3.900 | 5.350 | 5.350 | 355,756 |
| 2024-03-21 | 3.720 | 3.820 | 3.720 | 3.800 | 3.800 | 3,995 |
| 2024-03-20 | 3.895 | 3.895 | 3.590 | 3.720 | 3.720 | 15,739 |
| 2024-03-19 | 3.900 | 3.900 | 3.745 | 3.815 | 3.815 | 12,157 |
| 2024-03-18 | 3.600 | 3.845 | 3.555 | 3.790 | 3.790 | 13,496 |
| 2024-03-15 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 11,217 |
| 2024-03-14 | 3.570 | 3.695 | 3.555 | 3.695 | 3.695 | 27,603 |
| 2024-03-13 | 3.720 | 3.720 | 3.570 | 3.600 | 3.600 | 19,149 |
| 2024-03-12 | 3.690 | 3.710 | 3.570 | 3.710 | 3.710 | 7,598 |
| 2024-03-11 | 3.565 | 3.725 | 3.565 | 3.700 | 3.700 | 19,210 |
| 2024-03-08 | 3.880 | 3.880 | 3.550 | 3.740 | 3.740 | 37,669 |
| 2024-03-07 | 3.850 | 3.875 | 3.565 | 3.875 | 3.875 | 47,652 |
| 2024-03-06 | 3.875 | 3.875 | 3.700 | 3.800 | 3.800 | 29,350 |
| 2024-03-05 | 3.800 | 3.925 | 3.710 | 3.795 | 3.795 | 64,075 |
| 2024-03-04 | 3.600 | 3.800 | 3.515 | 3.730 | 3.730 | 125,520 |
| 2024-03-01 | 3.800 | 3.890 | 3.600 | 3.690 | 3.690 | 181,606 |
| 2024-02-29 | 4.400 | 4.400 | 3.700 | 3.980 | 3.980 | 148,616 |
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.