Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	11.400	12.200	11.000	12.200	12.200	149,487
2022-12-19	11.500	11.500	11.040	11.260	11.260	136,724
2022-12-16	10.940	11.400	10.820	11.280	11.280	146,480
2022-12-15	11.420	11.420	10.820	11.260	11.260	93,647
2022-12-14	11.900	11.920	11.180	11.420	11.420	113,985
2022-12-13	11.500	11.900	11.400	11.880	11.880	141,115
2022-12-12	11.900	11.900	10.980	11.100	11.100	109,451
2022-12-09	11.540	12.040	11.300	11.820	11.820	49,083
2022-12-08	11.300	12.000	11.300	11.660	11.660	70,582
2022-12-07	11.580	11.660	11.040	11.660	11.660	115,638
2022-12-06	12.000	12.300	11.700	11.940	11.940	189,688
2022-12-05	12.660	12.660	12.120	12.320	12.320	138,056
2022-12-02	12.500	12.680	12.100	12.640	12.640	123,276
2022-12-01	12.420	12.980	12.260	12.600	12.600	127,087
2022-11-30	11.500	12.500	11.500	12.380	12.380	229,773
2022-11-29	11.580	12.060	11.000	11.500	11.500	234,598
2022-11-28	11.500	11.600	11.100	11.480	11.480	160,690
2022-11-25	11.900	12.860	11.700	11.900	11.900	297,452
2022-11-24	12.800	12.800	11.020	11.960	11.960	878,630
2022-11-23	15.200	15.900	12.300	12.800	12.800	832,782
2022-11-22	14.380	15.100	14.100	14.540	14.540	267,841
2022-11-21	13.700	14.400	13.700	14.000	14.000	152,995
2022-11-18	13.700	14.200	13.400	13.760	13.760	131,199
2022-11-17	14.600	14.600	13.400	13.600	13.600	159,567
2022-11-16	14.600	14.980	13.740	14.000	14.000	239,852
2022-11-15	14.040	14.800	14.040	14.560	14.560	197,488
2022-11-14	14.800	15.280	14.040	14.040	14.040	174,980
2022-11-11	15.000	15.340	14.580	14.620	14.620	279,641
2022-11-10	14.400	14.660	13.120	14.360	14.360	454,224
2022-11-09	15.060	15.380	14.340	14.540	14.540	412,762
2022-11-08	16.300	16.780	15.260	15.340	15.340	526,094
2022-11-07	13.920	16.160	13.920	16.160	16.160	923,383
2022-11-04	13.480	13.800	13.120	13.800	13.800	268,899
2022-11-03	13.400	13.400	12.800	13.040	13.040	144,327
2022-11-02	13.000	13.940	12.900	13.320	13.320	252,405
2022-11-01	13.000	13.420	12.920	13.260	13.260	192,908
2022-10-31	13.160	13.920	12.520	13.100	13.100	279,079
2022-10-28	13.780	13.900	13.300	13.300	13.300	162,819
2022-10-27	13.600	14.000	13.300	13.780	13.780	228,365
2022-10-26	14.480	14.480	13.120	13.360	13.360	473,092
2022-10-25	12.480	13.780	12.240	13.680	13.680	639,047
2022-10-24	12.140	12.740	11.660	12.200	12.200	299,339
2022-10-21	12.000	12.000	10.880	11.460	11.460	200,146
2022-10-20	10.500	11.360	10.500	11.120	11.120	283,700
2022-10-19	10.900	11.060	10.080	10.860	10.860	338,933
2022-10-18	11.000	12.260	11.000	11.060	11.060	451,638
2022-10-17	12.920	13.000	11.640	11.940	11.940	610,804
2022-10-14	13.500	14.800	12.500	12.900	12.900	1,533,108
2022-10-13	10.900	13.180	10.280	12.740	12.740	1,842,039
2022-10-12	9.050	10.700	9.050	10.220	10.220	847,091
2022-10-11	9.230	9.240	8.420	9.000	9.000	283,700
2022-10-10	8.560	9.300	8.410	9.230	9.230	374,893
2022-10-07	8.000	8.600	8.000	8.270	8.270	191,257
2022-10-06	8.000	8.390	8.000	8.100	8.100	94,103
2022-10-05	8.740	8.740	8.000	8.100	8.100	92,368
2022-10-04	8.300	8.820	8.180	8.300	8.300	175,594
2022-10-03	7.690	8.300	7.610	8.300	8.300	139,327
2022-09-30	8.000	8.270	7.800	8.010	8.010	387,075
2022-09-29	7.850	8.110	7.510	7.690	7.690	78,290
2022-09-28	7.950	7.950	7.520	7.850	7.850	290,169

← NewerPage 17 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.