Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	9.350	9.350	9.000	9.040	9.040	20,943
2023-09-07	9.340	9.340	8.960	9.340	9.340	23,016
2023-09-06	9.200	9.400	9.000	9.340	9.340	98,578
2023-09-05	9.000	9.290	8.500	9.200	9.200	162,667
2023-09-04	8.820	9.090	8.460	8.780	8.780	153,311
2023-09-01	9.900	9.990	8.750	9.070	9.070	234,005
2023-08-31	9.600	9.910	9.100	9.560	9.560	59,802
2023-08-30	10.000	10.880	9.670	9.680	9.680	93,044
2023-08-29	10.400	10.820	9.600	9.600	9.600	126,145
2023-08-28	9.400	10.340	9.390	10.140	10.140	175,019
2023-08-25	9.700	9.930	8.560	9.500	9.500	481,549
2023-08-24	10.340	10.340	9.850	9.980	9.980	105,066
2023-08-23	10.520	10.700	10.220	10.340	10.340	104,672
2023-08-22	10.900	10.900	10.660	10.760	10.760	33,043
2023-08-21	11.020	11.100	10.760	10.940	10.940	107,790
2023-08-18	11.340	11.340	11.040	11.100	11.100	8,380
2023-08-17	11.020	11.420	11.000	11.420	11.420	33,420
2023-08-16	11.080	11.280	10.980	11.220	11.220	114,670
2023-08-15	11.720	11.720	11.060	11.320	11.320	96,540
2023-08-14	11.340	11.500	11.300	11.400	11.400	57,587
2023-08-11	11.340	11.680	11.340	11.420	11.420	46,936
2023-08-10	11.560	11.660	11.380	11.500	11.500	48,833
2023-08-09	11.700	12.000	11.620	11.620	11.620	60,535
2023-08-08	12.000	12.000	11.520	11.900	11.900	91,783
2023-08-07	11.520	12.300	11.520	12.100	12.100	37,552
2023-08-04	11.800	12.340	11.600	11.820	11.820	139,727
2023-08-03	12.160	12.320	11.800	12.100	12.100	64,314
2023-08-02	12.480	12.480	12.020	12.140	12.140	43,865
2023-08-01	12.000	12.500	12.000	12.280	12.280	62,632
2023-07-31	12.700	12.700	11.660	12.600	12.600	146,286
2023-07-28	12.800	12.940	12.500	12.660	12.660	45,968
2023-07-27	13.000	13.440	12.760	12.900	12.900	73,816
2023-07-26	13.360	13.360	12.840	12.840	12.840	46,175
2023-07-25	13.080	13.460	12.840	13.300	13.300	64,915
2023-07-24	13.500	13.500	12.760	13.080	13.080	81,424
2023-07-21	13.420	13.580	13.160	13.240	13.240	149,786
2023-07-20	13.500	13.500	13.100	13.300	13.300	247,331
2023-07-19	13.420	13.740	13.000	13.560	13.560	64,287
2023-07-18	14.000	14.100	13.200	13.520	13.520	94,436
2023-07-17	12.200	14.000	12.200	13.900	13.900	624,972
2023-07-14	12.400	12.500	11.820	11.820	11.820	28,851
2023-07-13	11.420	12.360	11.420	12.080	12.080	69,190
2023-07-12	11.280	11.860	11.280	11.700	11.700	32,848
2023-07-11	11.500	11.740	11.380	11.540	11.540	9,053
2023-07-10	11.240	11.860	11.240	11.400	11.400	31,585
2023-07-07	11.640	12.040	11.420	11.980	11.980	85,045
2023-07-06	12.000	12.280	11.640	11.740	11.740	30,591
2023-07-05	12.000	12.520	12.000	12.100	12.100	14,940
2023-07-04	12.980	13.000	12.280	12.300	12.300	68,542
2023-07-03	12.400	12.940	12.400	12.520	12.520	76,502
2023-06-30	11.320	12.200	11.180	12.200	12.200	167,249
2023-06-29	11.520	11.520	11.300	11.520	11.520	17,242
2023-06-28	11.120	11.700	11.120	11.660	11.660	29,204
2023-06-27	11.100	11.760	11.100	11.520	11.520	36,496
2023-06-26	12.000	12.160	11.200	11.200	11.200	94,832
2023-06-23	12.700	12.700	12.000	12.000	12.000	23,261
2023-06-22	12.140	12.660	12.040	12.500	12.500	86,775
2023-06-21	11.500	12.140	11.500	12.120	12.120	113,571
2023-06-20	12.500	12.500	11.000	11.600	11.600	389,921
2023-06-19	12.480	12.600	11.280	12.500	12.500	51,327

← NewerPage 14 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.