Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	6.250	6.250	5.650	6.150	6.150	62,971
2023-11-30	6.300	6.300	5.300	6.230	6.230	160,190
2023-11-29	5.090	6.410	5.090	5.900	5.900	409,705
2023-11-28	5.640	5.640	4.915	5.090	5.090	219,229
2023-11-27	6.210	6.210	5.650	5.800	5.800	132,004
2023-11-24	6.360	6.360	6.000	6.210	6.210	170,019
2023-11-23	6.470	6.470	6.260	6.380	6.380	21,746
2023-11-22	6.220	6.650	6.220	6.400	6.400	87,235
2023-11-21	6.690	6.690	6.510	6.660	6.660	19,126
2023-11-20	6.350	6.690	6.230	6.690	6.690	17,523
2023-11-17	6.200	6.560	6.200	6.500	6.500	66,973
2023-11-16	6.700	6.700	6.160	6.260	6.260	46,597
2023-11-15	6.600	6.600	6.160	6.350	6.350	32,380
2023-11-14	6.300	6.590	6.300	6.390	6.390	9,653
2023-11-13	6.350	6.540	6.150	6.540	6.540	49,375
2023-11-10	6.450	6.600	6.200	6.350	6.350	81,157
2023-11-09	6.800	6.800	6.150	6.450	6.450	96,955
2023-11-08	6.600	6.650	6.130	6.590	6.590	143,636
2023-11-07	6.900	6.900	6.400	6.600	6.600	48,317
2023-11-06	6.900	7.080	6.690	6.900	6.900	58,633
2023-11-03	6.570	7.190	6.560	6.990	6.990	289,335
2023-11-02	6.200	7.000	6.180	6.470	6.470	457,490
2023-11-01	7.300	7.300	6.020	6.200	6.200	749,446
2023-10-31	8.650	8.650	6.980	7.500	7.500	944,131
2023-10-30	9.400	9.400	8.500	8.720	8.720	156,670
2023-10-27	9.500	9.560	9.020	9.400	9.400	47,654
2023-10-26	9.500	9.740	9.260	9.400	9.400	31,012
2023-10-25	9.260	9.700	9.160	9.460	9.460	62,768
2023-10-24	10.220	10.460	9.370	9.600	9.600	49,093
2023-10-23	10.300	10.300	9.140	9.400	9.400	95,148
2023-10-20	10.300	10.300	9.560	9.990	9.990	95,734
2023-10-19	10.800	10.800	10.240	10.460	10.460	125,291
2023-10-18	9.980	10.140	9.870	10.080	10.080	181,765
2023-10-17	9.250	10.280	9.250	9.870	9.870	88,131
2023-10-16	8.750	9.610	8.750	9.600	9.600	60,020
2023-10-13	8.700	9.300	8.700	9.120	9.120	28,150
2023-10-12	8.600	9.260	8.600	8.980	8.980	104,701
2023-10-11	8.700	8.890	8.520	8.760	8.760	50,861
2023-10-10	8.500	8.950	8.500	8.900	8.900	47,534
2023-10-09	8.560	8.950	8.560	8.950	8.950	19,843
2023-10-06	8.820	9.390	8.820	8.910	8.910	36,607
2023-10-05	9.000	9.010	8.720	8.920	8.920	104,111
2023-10-04	9.480	9.480	9.010	9.020	9.020	21,998
2023-10-03	8.960	9.490	8.960	9.490	9.490	13,921
2023-10-02	9.000	9.800	9.000	9.350	9.350	85,634
2023-09-29	9.650	9.650	9.300	9.300	9.300	22,667
2023-09-28	9.650	9.650	9.000	9.480	9.480	34,273
2023-09-27	9.010	9.390	8.900	9.380	9.380	25,705
2023-09-26	8.910	9.450	8.910	9.010	9.010	10,955
2023-09-25	9.650	9.650	9.230	9.230	9.230	25,827
2023-09-22	9.770	10.000	9.350	9.650	9.650	37,017
2023-09-21	9.900	9.970	9.570	9.770	9.770	45,273
2023-09-20	10.000	10.000	9.510	9.510	9.510	55,118
2023-09-19	9.900	9.900	9.520	9.700	9.700	28,032
2023-09-18	9.800	10.000	9.520	9.810	9.810	109,210
2023-09-15	9.300	10.240	9.170	9.760	9.760	95,714
2023-09-14	8.630	9.270	8.630	9.270	9.270	52,890
2023-09-13	8.510	9.330	8.510	9.100	9.100	14,514
2023-09-12	8.520	9.340	8.520	8.860	8.860	36,533
2023-09-11	9.000	9.120	8.840	9.060	9.060	33,683

← NewerPage 13 of 21 · 1,257 trading daysOlder →

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.