Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-16	12.480	12.900	12.160	12.480	12.480	62,511
2023-06-15	13.720	13.720	12.600	12.600	12.600	103,128
2023-06-14	13.740	13.740	13.020	13.220	13.220	60,756
2023-06-13	13.700	13.700	13.060	13.300	13.300	65,928
2023-06-12	13.780	13.780	13.100	13.300	13.300	151,027
2023-06-09	13.900	14.080	13.860	14.000	14.000	36,663
2023-06-08	14.300	14.300	13.860	14.260	14.260	39,852
2023-06-07	13.840	14.280	13.800	14.280	14.280	31,438
2023-06-06	14.300	14.300	14.000	14.000	14.000	81,099
2023-06-05	14.100	14.900	14.100	14.300	14.300	41,633
2023-06-02	14.540	14.580	14.040	14.100	14.100	130,531
2023-06-01	14.280	14.700	13.820	14.300	14.300	58,081
2023-05-31	14.000	14.700	14.000	14.220	14.220	95,923
2023-05-30	15.580	15.580	14.500	14.800	14.800	132,642
2023-05-26	15.120	15.320	15.020	15.060	15.060	50,069
2023-05-25	15.600	15.980	15.200	15.300	15.300	64,331
2023-05-24	16.500	16.500	15.540	15.760	15.760	170,491
2023-05-23	15.640	16.400	15.100	15.420	15.420	173,731
2023-05-22	15.040	15.580	15.040	15.500	15.500	44,875
2023-05-19	14.800	15.720	14.680	15.380	15.380	124,022
2023-05-16	15.020	15.220	14.700	15.040	15.040	111,311
2023-05-15	16.000	16.000	15.020	15.480	15.480	101,286
2023-05-12	16.200	16.260	15.920	16.100	16.100	75,330
2023-05-11	16.000	16.580	15.620	16.200	16.200	69,885
2023-05-10	15.180	16.640	15.140	16.140	16.140	149,197
2023-05-09	15.180	15.660	15.060	15.100	15.100	53,021
2023-05-08	15.700	15.760	15.020	15.060	15.060	93,897
2023-05-05	14.880	15.780	14.880	15.500	15.500	40,607
2023-05-04	15.160	15.720	14.640	15.220	15.220	66,056
2023-05-03	14.780	14.780	14.480	14.700	14.700	105,947
2023-05-02	15.340	15.700	14.840	15.040	15.040	104,996
2023-04-28	16.180	16.180	15.480	15.740	15.740	59,091
2023-04-27	16.660	16.660	15.500	15.840	15.840	96,688
2023-04-26	16.900	16.980	16.000	16.500	16.500	139,057
2023-04-25	17.120	17.800	16.600	16.920	16.920	393,768
2023-04-24	15.180	17.000	15.000	17.000	17.000	577,500
2023-04-21	14.500	15.020	14.180	14.920	14.920	98,931
2023-04-20	14.720	15.120	14.220	14.840	14.840	30,741
2023-04-19	14.720	14.860	14.300	14.820	14.820	82,664
2023-04-18	14.880	15.380	14.760	14.940	14.940	64,477
2023-04-17	14.900	15.440	14.700	14.700	14.700	105,287
2023-04-14	15.900	15.900	14.820	15.300	15.300	153,328
2023-04-13	15.900	15.900	15.020	15.400	15.400	53,937
2023-04-12	15.040	15.660	15.040	15.380	15.380	56,443
2023-04-11	15.900	15.900	15.040	15.300	15.300	58,741
2023-04-05	15.920	15.980	15.520	15.520	15.520	31,816
2023-04-04	16.680	16.680	15.000	16.280	16.280	145,827
2023-04-03	15.660	16.380	15.280	16.120	16.120	119,184
2023-03-31	16.380	16.380	15.380	15.600	15.600	146,041
2023-03-30	14.680	16.200	14.400	16.200	16.200	361,659
2023-03-29	14.120	14.480	14.000	14.300	14.300	57,488
2023-03-28	14.520	14.520	13.700	14.100	14.100	98,441
2023-03-27	13.700	14.480	13.400	14.240	14.240	219,287
2023-03-24	15.000	15.000	13.520	13.800	13.800	284,971
2023-03-23	15.000	15.440	14.920	15.120	15.120	66,632
2023-03-22	15.700	15.700	14.880	14.940	14.940	73,507
2023-03-21	15.380	16.020	15.040	15.040	15.040	138,760
2023-03-20	14.880	15.380	13.840	15.380	15.380	334,028
2023-03-17	15.780	16.380	15.340	15.640	15.640	173,385
2023-03-16	15.220	16.020	15.040	15.400	15.400	135,108

← NewerPage 15 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.