Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-15	17.300	17.660	14.800	15.080	15.080	409,286
2023-03-14	16.000	17.180	15.540	16.980	16.980	160,595
2023-03-13	16.680	16.680	15.020	15.900	15.900	202,084
2023-03-10	16.680	16.780	16.100	16.660	16.660	194,750
2023-03-09	17.060	17.060	16.380	16.820	16.820	214,530
2023-03-08	17.660	17.880	17.060	17.300	17.300	192,695
2023-03-07	18.360	18.360	17.340	17.500	17.500	374,920
2023-03-06	19.000	19.000	17.900	18.380	18.380	182,899
2023-03-03	17.940	18.940	17.940	18.480	18.480	307,408
2023-03-02	17.200	17.940	17.200	17.860	17.860	187,765
2023-03-01	17.440	18.300	17.160	17.160	17.160	415,454
2023-02-28	17.160	17.420	16.500	17.000	17.000	216,368
2023-02-27	16.580	17.480	16.220	17.160	17.160	190,365
2023-02-24	17.200	17.960	16.800	16.800	16.800	323,639
2023-02-23	17.120	18.300	17.000	17.700	17.700	324,197
2023-02-22	16.900	17.340	16.260	16.660	16.660	356,164
2023-02-21	18.600	18.640	16.800	16.940	16.940	720,240
2023-02-20	20.050	20.050	18.040	18.800	18.800	406,997
2023-02-17	20.000	20.150	19.600	19.720	19.720	130,009
2023-02-16	20.250	20.650	19.700	20.000	20.000	264,790
2023-02-15	20.200	20.400	19.900	19.980	19.980	182,860
2023-02-14	21.050	21.150	19.700	19.860	19.860	336,016
2023-02-13	21.000	22.000	20.750	20.900	20.900	695,432
2023-02-10	19.400	20.800	19.300	20.400	20.400	563,541
2023-02-09	19.700	20.000	19.200	19.600	19.600	247,128
2023-02-08	19.640	20.350	19.600	20.000	20.000	245,959
2023-02-07	20.000	20.700	19.440	19.500	19.500	216,851
2023-02-06	19.900	20.000	19.260	19.760	19.760	196,338
2023-02-03	19.160	20.300	18.540	20.150	20.150	296,448
2023-02-02	20.300	20.700	18.800	19.160	19.160	256,669
2023-02-01	20.650	21.350	20.000	20.000	20.000	417,995
2023-01-31	21.300	21.300	19.960	20.600	20.600	657,516
2023-01-30	20.300	22.100	19.500	21.550	21.550	879,573
2023-01-27	19.820	20.750	19.500	20.250	20.250	839,248
2023-01-26	17.920	19.500	17.800	19.280	19.280	950,338
2023-01-25	20.250	20.350	17.340	17.340	17.340	1,721,336
2023-01-24	23.050	24.700	18.900	21.200	21.200	2,779,713
2023-01-23	19.500	22.750	19.500	22.350	22.350	1,388,097
2023-01-20	17.800	19.600	17.800	19.460	19.460	1,075,590
2023-01-19	16.100	17.320	15.400	17.320	17.320	963,698
2023-01-18	15.000	16.380	14.900	16.000	16.000	832,000
2023-01-17	14.440	15.200	14.000	14.780	14.780	388,570
2023-01-16	13.600	14.260	13.280	14.100	14.100	473,763
2023-01-13	12.280	13.000	12.200	13.000	13.000	353,419
2023-01-12	12.600	12.760	12.100	12.280	12.280	88,265
2023-01-11	12.720	12.880	12.440	12.600	12.600	73,858
2023-01-10	12.500	12.640	12.300	12.640	12.640	78,960
2023-01-09	12.040	12.800	12.000	12.700	12.700	234,541
2023-01-06	12.300	12.300	11.900	12.120	12.120	69,057
2023-01-05	12.200	12.440	12.040	12.180	12.180	73,554
2023-01-04	12.760	12.760	11.960	12.480	12.480	118,093
2023-01-03	12.900	12.900	11.880	12.760	12.760	115,375
2023-01-02	12.400	12.980	12.400	12.600	12.600	151,886
2022-12-30	11.800	12.500	11.800	12.380	12.380	94,477
2022-12-29	12.000	12.560	11.780	12.540	12.540	171,201
2022-12-28	11.960	12.040	11.500	11.900	11.900	127,772
2022-12-27	12.080	12.660	11.800	11.860	11.860	315,887
2022-12-23	11.560	11.880	11.300	11.800	11.800	46,601
2022-12-22	12.000	12.840	11.500	11.560	11.560	152,617
2022-12-21	12.600	12.600	11.780	12.000	12.000	92,617

← NewerPage 16 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.