Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-28 | 4.800 | 4.800 | 4.395 | 4.400 | 4.400 | 36,966 |
| 2024-02-27 | 4.550 | 4.790 | 4.250 | 4.500 | 4.500 | 22,322 |
| 2024-02-26 | 4.800 | 4.800 | 4.550 | 4.670 | 4.670 | 40,092 |
| 2024-02-23 | 4.800 | 4.800 | 4.600 | 4.600 | 4.600 | 41,461 |
| 2024-02-22 | 4.600 | 4.840 | 4.600 | 4.625 | 4.625 | 13,696 |
| 2024-02-21 | 4.600 | 4.840 | 4.600 | 4.635 | 4.635 | 18,105 |
| 2024-02-20 | 4.570 | 4.680 | 4.570 | 4.620 | 4.620 | 38,497 |
| 2024-02-19 | 4.695 | 4.695 | 4.450 | 4.555 | 4.555 | 22,827 |
| 2024-02-16 | 4.500 | 4.670 | 4.400 | 4.445 | 4.445 | 24,779 |
| 2024-02-15 | 4.600 | 4.695 | 4.600 | 4.655 | 4.655 | 17,610 |
| 2024-02-14 | 4.690 | 4.690 | 4.515 | 4.600 | 4.600 | 43,655 |
| 2024-02-13 | 4.565 | 4.995 | 4.400 | 4.600 | 4.600 | 54,979 |
| 2024-02-12 | 4.850 | 4.980 | 4.575 | 4.800 | 4.800 | 18,460 |
| 2024-02-09 | 4.720 | 4.950 | 4.690 | 4.850 | 4.850 | 59,868 |
| 2024-02-08 | 4.950 | 5.280 | 4.605 | 4.815 | 4.815 | 92,342 |
| 2024-02-07 | 4.760 | 4.760 | 4.640 | 4.640 | 4.640 | 28,781 |
| 2024-02-06 | 5.390 | 5.390 | 4.550 | 4.900 | 4.900 | 315,164 |
| 2024-02-05 | 5.010 | 5.270 | 5.010 | 5.140 | 5.140 | 21,211 |
| 2024-02-02 | 5.350 | 5.350 | 5.110 | 5.250 | 5.250 | 175,247 |
| 2024-02-01 | 5.490 | 5.500 | 5.350 | 5.350 | 5.350 | 36,277 |
| 2024-01-31 | 5.500 | 5.500 | 5.360 | 5.470 | 5.470 | 36,449 |
| 2024-01-30 | 5.600 | 5.600 | 5.360 | 5.480 | 5.480 | 40,478 |
| 2024-01-29 | 5.470 | 5.470 | 5.300 | 5.450 | 5.450 | 92,317 |
| 2024-01-26 | 5.450 | 5.570 | 5.320 | 5.450 | 5.450 | 147,419 |
| 2024-01-25 | 5.290 | 5.530 | 5.220 | 5.350 | 5.350 | 147,800 |
| 2024-01-24 | 5.140 | 5.230 | 5.110 | 5.110 | 5.110 | 5,352 |
| 2024-01-23 | 5.250 | 5.290 | 5.160 | 5.160 | 5.160 | 16,495 |
| 2024-01-22 | 5.170 | 5.320 | 5.170 | 5.290 | 5.290 | 6,621 |
| 2024-01-19 | 5.110 | 5.270 | 5.110 | 5.170 | 5.170 | 27,864 |
| 2024-01-18 | 5.280 | 5.280 | 5.110 | 5.280 | 5.280 | 25,568 |
| 2024-01-17 | 5.250 | 5.340 | 5.250 | 5.250 | 5.250 | 12,483 |
| 2024-01-16 | 5.220 | 5.370 | 5.220 | 5.220 | 5.220 | 58,889 |
| 2024-01-15 | 5.470 | 5.470 | 5.230 | 5.300 | 5.300 | 104,645 |
| 2024-01-12 | 5.350 | 5.470 | 5.350 | 5.460 | 5.460 | 54,903 |
| 2024-01-11 | 5.600 | 5.600 | 5.280 | 5.350 | 5.350 | 36,073 |
| 2024-01-10 | 5.250 | 5.500 | 5.250 | 5.500 | 5.500 | 64,868 |
| 2024-01-09 | 5.220 | 5.470 | 5.220 | 5.410 | 5.410 | 13,729 |
| 2024-01-08 | 5.300 | 5.580 | 5.300 | 5.420 | 5.420 | 74,223 |
| 2024-01-05 | 5.230 | 5.650 | 5.230 | 5.390 | 5.390 | 32,449 |
| 2024-01-04 | 5.250 | 5.740 | 5.250 | 5.350 | 5.350 | 83,256 |
| 2024-01-03 | 5.850 | 5.850 | 5.400 | 5.400 | 5.400 | 64,783 |
| 2024-01-02 | 5.500 | 5.680 | 5.400 | 5.660 | 5.660 | 109,384 |
| 2023-12-29 | 5.600 | 5.600 | 5.200 | 5.390 | 5.390 | 187,595 |
| 2023-12-28 | 5.400 | 5.510 | 5.350 | 5.420 | 5.420 | 90,593 |
| 2023-12-27 | 5.360 | 5.600 | 5.360 | 5.580 | 5.580 | 146,515 |
| 2023-12-22 | 5.560 | 5.610 | 5.350 | 5.370 | 5.370 | 81,811 |
| 2023-12-21 | 5.300 | 5.690 | 5.300 | 5.620 | 5.620 | 14,926 |
| 2023-12-20 | 5.300 | 5.690 | 5.300 | 5.650 | 5.650 | 109,762 |
| 2023-12-19 | 5.920 | 5.920 | 5.410 | 5.700 | 5.700 | 68,821 |
| 2023-12-18 | 5.980 | 5.980 | 5.540 | 5.810 | 5.810 | 244,238 |
| 2023-12-15 | 5.500 | 5.970 | 5.500 | 5.970 | 5.970 | 138,396 |
| 2023-12-14 | 5.490 | 5.700 | 5.400 | 5.700 | 5.700 | 105,011 |
| 2023-12-13 | 5.150 | 5.600 | 4.995 | 5.440 | 5.440 | 124,106 |
| 2023-12-12 | 5.250 | 5.390 | 5.100 | 5.110 | 5.110 | 72,189 |
| 2023-12-11 | 5.680 | 5.680 | 5.150 | 5.150 | 5.150 | 229,629 |
| 2023-12-08 | 5.160 | 5.680 | 5.160 | 5.680 | 5.680 | 52,619 |
| 2023-12-07 | 5.240 | 5.680 | 5.240 | 5.670 | 5.670 | 87,029 |
| 2023-12-06 | 5.830 | 5.830 | 5.540 | 5.550 | 5.550 | 35,482 |
| 2023-12-05 | 5.810 | 5.950 | 5.510 | 5.830 | 5.830 | 134,567 |
| 2023-12-04 | 5.990 | 5.990 | 5.490 | 5.750 | 5.750 | 84,319 |
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.