Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-27	8.000	8.880	7.900	8.200	8.200	500,203
2022-09-26	7.980	7.980	7.090	7.900	7.900	558,311
2022-09-23	8.740	9.120	8.000	8.270	8.270	241,039
2022-09-22	9.400	9.500	9.000	9.120	9.120	152,095
2022-09-21	8.780	9.740	8.750	9.320	9.320	161,207
2022-09-20	9.220	9.960	8.850	8.910	8.910	227,145
2022-09-19	9.500	9.540	8.780	9.020	9.020	264,811
2022-09-16	10.520	10.540	9.900	10.060	10.060	147,343
2022-09-15	10.100	10.700	9.970	10.120	10.120	153,308
2022-09-14	9.700	10.800	9.700	10.580	10.580	328,241
2022-09-13	10.320	10.660	9.820	10.120	10.120	310,622
2022-09-12	11.000	11.140	10.180	10.240	10.240	336,533
2022-09-09	10.520	11.360	10.300	10.720	10.720	378,989
2022-09-08	10.000	11.160	9.710	10.140	10.140	611,449
2022-09-07	11.000	11.000	9.540	9.960	9.960	612,764
2022-09-06	12.800	12.800	9.890	10.780	10.780	1,520,315
2022-09-05	13.600	13.740	12.740	12.920	12.920	366,241
2022-09-02	14.600	14.940	13.500	13.800	13.800	527,486
2022-09-01	15.060	15.740	14.600	14.660	14.660	224,465
2022-08-31	15.500	16.420	15.040	15.480	15.480	396,032
2022-08-30	17.000	17.580	15.400	15.800	15.800	300,498
2022-08-29	17.060	18.300	16.540	16.640	16.640	396,625
2022-08-26	15.880	17.620	15.620	17.060	17.060	600,936
2022-08-25	16.400	16.400	15.060	15.880	15.880	296,063
2022-08-24	15.360	16.300	15.320	16.200	16.200	394,016
2022-08-23	15.500	15.500	14.900	15.380	15.380	199,488
2022-08-22	14.500	15.220	14.200	15.000	15.000	144,677
2022-08-19	15.520	15.640	14.800	15.000	15.000	177,918
2022-08-18	15.520	15.980	15.240	15.520	15.520	56,520
2022-08-17	16.460	16.460	15.400	15.540	15.540	112,168
2022-08-16	15.980	16.580	15.500	16.060	16.060	178,931
2022-08-15	17.000	17.380	16.000	16.000	16.000	405,667
2022-08-12	16.200	17.700	15.560	16.460	16.460	521,424
2022-08-11	15.400	16.000	15.320	15.900	15.900	183,705
2022-08-10	14.900	15.360	14.320	15.020	15.020	104,093
2022-08-09	14.900	14.900	14.380	14.740	14.740	127,144
2022-08-08	14.300	15.080	14.300	14.900	14.900	142,465
2022-08-05	15.400	16.740	14.440	14.900	14.900	286,701
2022-08-04	16.300	17.200	15.200	15.320	15.320	419,939
2022-08-03	15.380	16.400	15.100	16.260	16.260	291,463
2022-08-02	15.640	15.640	15.040	15.300	15.300	67,286
2022-08-01	15.180	16.140	15.060	15.200	15.200	308,095
2022-07-29	15.200	15.200	14.660	15.200	15.200	294,594
2022-07-28	15.000	15.000	14.280	14.280	14.280	219,905
2022-07-27	14.300	14.760	14.300	14.740	14.740	193,531
2022-07-26	15.100	15.800	14.400	14.400	14.400	352,233
2022-07-25	14.300	15.100	13.540	15.020	15.020	226,859
2022-07-22	13.200	14.400	13.200	14.340	14.340	218,872
2022-07-21	13.980	13.980	13.140	13.380	13.380	169,839
2022-07-20	13.100	14.160	13.100	13.680	13.680	120,655
2022-07-19	13.760	14.160	13.300	13.600	13.600	164,359
2022-07-18	13.400	14.440	13.400	14.000	14.000	214,030
2022-07-15	14.560	14.560	12.520	13.500	13.500	226,420
2022-07-14	15.500	15.500	14.100	14.120	14.120	181,169
2022-07-13	14.800	15.680	14.800	15.000	15.000	245,871
2022-07-12	15.200	15.200	14.700	14.760	14.760	182,316
2022-07-11	14.740	15.380	14.740	15.160	15.160	166,043
2022-07-08	14.980	15.980	14.600	14.660	14.660	281,260
2022-07-07	15.560	15.560	14.640	14.800	14.800	198,818
2022-07-06	15.040	15.420	14.400	14.980	14.980	332,973

← NewerPage 18 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.