Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-27 | 1.115 | 1.135 | 1.115 | 1.130 | 1.130 | 18,828 |
| 2026-07-24 | 1.090 | 1.130 | 1.080 | 1.125 | 1.125 | 87,681 |
| 2026-07-23 | 1.145 | 1.185 | 1.120 | 1.135 | 1.135 | 40,850 |
| 2026-07-22 | 1.140 | 1.185 | 1.110 | 1.140 | 1.140 | 37,799 |
| 2026-07-21 | 1.125 | 1.125 | 1.110 | 1.110 | 1.110 | 1,076 |
| 2026-07-20 | 1.150 | 1.150 | 1.100 | 1.100 | 1.100 | 22,870 |
| 2026-07-17 | 1.155 | 1.155 | 1.110 | 1.120 | 1.120 | 28,698 |
| 2026-07-16 | 1.110 | 1.180 | 1.100 | 1.125 | 1.125 | 60,718 |
| 2026-07-15 | 1.090 | 1.200 | 1.090 | 1.140 | 1.140 | 145,255 |
| 2026-07-14 | 1.170 | 1.170 | 1.100 | 1.150 | 1.150 | 51,709 |
| 2026-07-13 | 1.180 | 1.180 | 1.105 | 1.120 | 1.120 | 11,698 |
| 2026-07-10 | 1.125 | 1.125 | 1.070 | 1.115 | 1.115 | 98,853 |
| 2026-07-09 | 1.130 | 1.145 | 1.110 | 1.115 | 1.115 | 79,556 |
| 2026-07-08 | 1.140 | 1.175 | 1.090 | 1.130 | 1.130 | 74,073 |
| 2026-07-07 | 1.100 | 1.120 | 1.085 | 1.115 | 1.115 | 38,300 |
| 2026-07-06 | 1.060 | 1.140 | 1.040 | 1.085 | 1.085 | 41,695 |
| 2026-07-03 | 1.180 | 1.180 | 1.055 | 1.115 | 1.115 | 45,276 |
| 2026-07-02 | 1.065 | 1.105 | 1.025 | 1.105 | 1.105 | 41,138 |
| 2026-07-01 | 1.065 | 1.100 | 1.065 | 1.065 | 1.065 | 7,790 |
| 2026-06-30 | 1.180 | 1.180 | 1.060 | 1.090 | 1.090 | 164,871 |
| 2026-06-29 | 1.135 | 1.135 | 1.000 | 1.135 | 1.135 | 72,534 |
| 2026-06-26 | 1.100 | 1.100 | 1.060 | 1.075 | 1.075 | 108,053 |
| 2026-06-25 | 1.140 | 1.140 | 1.000 | 1.140 | 1.140 | 359,055 |
| 2026-06-24 | 1.220 | 1.220 | 1.110 | 1.130 | 1.130 | 114,767 |
| 2026-06-23 | 1.165 | 1.230 | 1.150 | 1.150 | 1.150 | 102,549 |
| 2026-06-22 | 1.115 | 1.220 | 1.115 | 1.160 | 1.160 | 288,026 |
| 2026-06-19 | 1.200 | 1.205 | 1.000 | 1.140 | 1.140 | 1,099,817 |
| 2026-06-18 | 1.230 | 1.250 | 1.190 | 1.190 | 1.190 | 225,422 |
| 2026-06-17 | 1.240 | 1.240 | 1.175 | 1.205 | 1.205 | 17,205 |
| 2026-06-16 | 1.250 | 1.250 | 1.195 | 1.225 | 1.225 | 36,000 |
| 2026-06-15 | 1.290 | 1.290 | 1.190 | 1.260 | 1.260 | 217,041 |
| 2026-06-12 | 1.160 | 1.250 | 1.160 | 1.165 | 1.165 | 226,641 |
| 2026-06-11 | 1.150 | 1.170 | 1.150 | 1.160 | 1.160 | 28,419 |
| 2026-06-10 | 1.150 | 1.215 | 1.150 | 1.175 | 1.175 | 53,901 |
| 2026-06-09 | 1.220 | 1.220 | 1.150 | 1.150 | 1.150 | 75,888 |
| 2026-06-08 | 1.210 | 1.215 | 1.150 | 1.150 | 1.150 | 69,749 |
| 2026-06-05 | 1.215 | 1.255 | 1.215 | 1.220 | 1.220 | 71,269 |
| 2026-06-04 | 1.215 | 1.295 | 1.215 | 1.240 | 1.240 | 147,335 |
| 2026-06-03 | 1.260 | 1.305 | 1.210 | 1.260 | 1.260 | 192,819 |
| 2026-06-02 | 1.280 | 1.310 | 1.245 | 1.260 | 1.260 | 215,603 |
| 2026-06-01 | 1.325 | 1.560 | 1.250 | 1.275 | 1.275 | 2,202,653 |
| 2026-05-29 | 1.100 | 1.235 | 1.100 | 1.220 | 1.220 | 256,741 |
| 2026-05-28 | 1.155 | 1.155 | 1.105 | 1.155 | 1.155 | 109,871 |
| 2026-05-27 | 1.135 | 1.160 | 1.135 | 1.155 | 1.155 | 67,781 |
| 2026-05-26 | 1.185 | 1.185 | 1.100 | 1.145 | 1.145 | 371,943 |
| 2026-05-22 | 1.170 | 1.220 | 1.170 | 1.180 | 1.180 | 57,384 |
| 2026-05-21 | 1.210 | 1.225 | 1.210 | 1.210 | 1.210 | 269,154 |
| 2026-05-20 | 1.260 | 1.300 | 1.175 | 1.235 | 1.235 | 340,387 |
| 2026-05-19 | 1.215 | 1.260 | 1.200 | 1.230 | 1.230 | 81,491 |
| 2026-05-18 | 1.270 | 1.280 | 1.220 | 1.220 | 1.220 | 92,750 |
| 2026-05-15 | 1.200 | 1.255 | 1.200 | 1.255 | 1.255 | 123,087 |
| 2026-05-13 | 1.190 | 1.220 | 1.135 | 1.200 | 1.200 | 246,579 |
| 2026-05-12 | 1.315 | 1.315 | 1.210 | 1.210 | 1.210 | 265,577 |
| 2026-05-11 | 1.220 | 1.260 | 1.220 | 1.245 | 1.245 | 175,039 |
| 2026-05-08 | 1.290 | 1.290 | 1.165 | 1.210 | 1.210 | 326,383 |
| 2026-05-07 | 1.200 | 1.250 | 1.200 | 1.250 | 1.250 | 84,372 |
| 2026-05-06 | 1.260 | 1.260 | 1.205 | 1.230 | 1.230 | 183,967 |
| 2026-05-05 | 1.190 | 1.255 | 1.185 | 1.185 | 1.185 | 245,112 |
| 2026-05-04 | 1.130 | 1.180 | 1.130 | 1.180 | 1.180 | 254,967 |
| 2026-04-30 | 1.160 | 1.200 | 1.130 | 1.130 | 1.130 | 137,985 |
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.