Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-05 | 15.500 | 17.340 | 15.200 | 15.840 | 15.840 | 806,349 |
| 2022-07-04 | 13.700 | 15.400 | 13.620 | 15.020 | 15.020 | 404,215 |
| 2022-07-01 | 15.000 | 15.260 | 13.760 | 14.260 | 14.260 | 417,473 |
| 2022-06-30 | 16.980 | 16.980 | 15.300 | 15.400 | 15.400 | 422,309 |
| 2022-06-29 | 16.820 | 17.700 | 16.620 | 17.000 | 17.000 | 461,117 |
| 2022-06-28 | 17.300 | 17.580 | 16.300 | 16.820 | 16.820 | 512,694 |
| 2022-06-27 | 16.800 | 17.780 | 16.720 | 16.800 | 16.800 | 392,287 |
| 2022-06-24 | 17.520 | 18.000 | 16.200 | 16.600 | 16.600 | 387,316 |
| 2022-06-23 | 18.340 | 18.700 | 16.000 | 17.420 | 17.420 | 836,218 |
| 2022-06-22 | 18.000 | 18.500 | 17.000 | 17.800 | 17.800 | 1,005,513 |
| 2022-06-21 | 17.780 | 20.200 | 17.260 | 19.100 | 19.100 | 1,461,835 |
| 2022-06-20 | 18.020 | 18.020 | 16.280 | 16.800 | 16.800 | 1,000,602 |
| 2022-06-17 | 14.100 | 18.780 | 13.800 | 18.260 | 18.260 | 3,062,284 |
| 2022-06-16 | 18.000 | 18.820 | 13.640 | 13.840 | 13.840 | 2,361,789 |
| 2022-06-15 | 20.100 | 21.800 | 16.600 | 17.460 | 17.460 | 1,456,204 |
| 2022-06-14 | 21.900 | 22.950 | 17.420 | 19.800 | 19.800 | 2,699,166 |
| 2022-06-13 | 26.200 | 26.900 | 22.000 | 22.750 | 22.750 | 2,568,558 |
| 2022-06-10 | 27.000 | 29.500 | 24.300 | 28.700 | 28.700 | 3,822,372 |
| 2022-06-09 | 23.000 | 27.000 | 22.500 | 26.350 | 26.350 | 3,156,575 |
| 2022-06-08 | 19.120 | 23.400 | 18.320 | 22.000 | 22.000 | 1,976,100 |
| 2022-06-07 | 17.300 | 18.460 | 16.700 | 17.900 | 17.900 | 758,917 |
| 2022-06-03 | 16.020 | 17.500 | 16.020 | 16.700 | 16.700 | 936,311 |
| 2022-06-02 | 16.620 | 17.000 | 14.400 | 15.720 | 15.720 | 1,342,573 |
| 2022-06-01 | 18.820 | 20.450 | 15.060 | 17.380 | 17.380 | 2,692,044 |
| 2022-05-31 | 15.100 | 18.320 | 14.520 | 18.320 | 18.320 | 2,083,421 |
| 2022-05-30 | 13.120 | 14.600 | 12.440 | 14.440 | 14.440 | 1,818,354 |
| 2022-05-27 | 10.000 | 12.800 | 10.000 | 12.000 | 12.000 | 1,808,364 |
| 2022-05-25 | 8.990 | 9.980 | 8.800 | 9.320 | 9.320 | 855,256 |
| 2022-05-24 | 9.480 | 9.480 | 8.330 | 8.400 | 8.400 | 532,907 |
| 2022-05-23 | 10.200 | 10.200 | 8.600 | 9.480 | 9.480 | 972,360 |
| 2022-05-20 | 10.580 | 10.920 | 10.240 | 10.300 | 10.300 | 366,289 |
| 2022-05-19 | 10.520 | 11.500 | 10.000 | 10.600 | 10.600 | 681,518 |
| 2022-05-18 | 10.460 | 12.940 | 10.460 | 11.000 | 11.000 | 2,353,703 |
| 2022-05-16 | 8.000 | 10.440 | 7.950 | 10.000 | 10.000 | 2,023,818 |
| 2022-05-13 | 7.610 | 7.910 | 7.000 | 7.600 | 7.600 | 796,139 |
| 2022-05-12 | 6.650 | 8.100 | 6.500 | 7.710 | 7.710 | 1,553,676 |
| 2022-05-11 | 5.950 | 6.600 | 5.950 | 6.440 | 6.440 | 554,047 |
| 2022-05-10 | 6.080 | 6.080 | 5.780 | 5.950 | 5.950 | 254,761 |
| 2022-05-09 | 5.800 | 6.610 | 5.770 | 6.140 | 6.140 | 555,931 |
| 2022-05-06 | 5.270 | 5.780 | 5.270 | 5.780 | 5.780 | 155,730 |
| 2022-05-05 | 6.180 | 6.180 | 5.600 | 5.770 | 5.770 | 99,122 |
| 2022-05-04 | 6.100 | 6.100 | 5.920 | 6.000 | 6.000 | 132,482 |
| 2022-05-03 | 6.160 | 6.160 | 5.920 | 6.060 | 6.060 | 156,402 |
| 2022-05-02 | 5.810 | 6.190 | 5.810 | 6.150 | 6.150 | 488,718 |
| 2022-04-29 | 5.400 | 5.740 | 5.400 | 5.600 | 5.600 | 76,270 |
| 2022-04-28 | 5.200 | 5.390 | 5.150 | 5.390 | 5.390 | 124,570 |
| 2022-04-27 | 5.370 | 5.370 | 5.050 | 5.140 | 5.140 | 42,019 |
| 2022-04-26 | 5.390 | 5.390 | 4.665 | 5.000 | 5.000 | 214,698 |
| 2022-04-25 | 5.260 | 5.320 | 5.110 | 5.150 | 5.150 | 113,243 |
| 2022-04-22 | 5.600 | 5.600 | 5.310 | 5.550 | 5.550 | 68,942 |
| 2022-04-21 | 5.360 | 5.760 | 5.360 | 5.500 | 5.500 | 168,074 |
| 2022-04-20 | 5.400 | 5.460 | 5.310 | 5.360 | 5.360 | 60,037 |
| 2022-04-19 | 5.370 | 5.490 | 5.270 | 5.340 | 5.340 | 229,118 |
| 2022-04-13 | 5.250 | 5.400 | 5.100 | 5.250 | 5.250 | 173,537 |
| 2022-04-12 | 5.540 | 5.800 | 5.290 | 5.450 | 5.450 | 208,693 |
| 2022-04-11 | 6.000 | 6.130 | 5.340 | 5.640 | 5.640 | 380,464 |
| 2022-04-08 | 6.680 | 6.680 | 5.750 | 6.000 | 6.000 | 474,708 |
| 2022-04-07 | 6.070 | 6.960 | 6.000 | 6.400 | 6.400 | 778,122 |
| 2022-04-06 | 6.520 | 7.710 | 5.960 | 6.020 | 6.020 | 2,725,871 |
| 2022-04-05 | 4.970 | 6.890 | 4.970 | 6.520 | 6.520 | 2,386,488 |
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.