Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-04 | 4.440 | 4.980 | 4.040 | 4.960 | 4.960 | 1,065,829 |
| 2022-04-01 | 4.400 | 4.450 | 4.300 | 4.440 | 4.440 | 168,620 |
| 2022-03-31 | 4.290 | 4.400 | 4.170 | 4.310 | 4.310 | 135,383 |
| 2022-03-30 | 4.100 | 4.290 | 4.100 | 4.150 | 4.150 | 71,301 |
| 2022-03-29 | 4.210 | 4.300 | 4.020 | 4.020 | 4.020 | 135,256 |
| 2022-03-28 | 4.200 | 4.240 | 4.150 | 4.210 | 4.210 | 18,974 |
| 2022-03-25 | 4.190 | 4.300 | 4.190 | 4.200 | 4.200 | 56,838 |
| 2022-03-24 | 4.200 | 4.340 | 4.200 | 4.200 | 4.200 | 79,534 |
| 2022-03-23 | 4.200 | 4.290 | 4.130 | 4.190 | 4.190 | 254,653 |
| 2022-03-22 | 4.090 | 4.460 | 4.090 | 4.200 | 4.200 | 123,485 |
| 2022-03-21 | 4.070 | 4.320 | 4.070 | 4.210 | 4.210 | 112,591 |
| 2022-03-18 | 4.200 | 4.200 | 4.080 | 4.130 | 4.130 | 50,880 |
| 2022-03-17 | 4.190 | 4.320 | 4.000 | 4.200 | 4.200 | 230,191 |
| 2022-03-16 | 3.810 | 4.190 | 3.810 | 4.190 | 4.190 | 210,329 |
| 2022-03-15 | 4.200 | 4.200 | 3.800 | 3.880 | 3.880 | 106,432 |
| 2022-03-14 | 4.390 | 4.390 | 3.820 | 3.820 | 3.820 | 82,933 |
| 2022-03-11 | 4.340 | 4.340 | 3.960 | 4.020 | 4.020 | 258,651 |
| 2022-03-10 | 4.490 | 4.490 | 4.000 | 4.060 | 4.060 | 274,877 |
| 2022-03-09 | 4.700 | 4.700 | 4.100 | 4.370 | 4.370 | 291,147 |
| 2022-03-08 | 4.150 | 4.730 | 3.890 | 4.700 | 4.700 | 704,455 |
| 2022-03-07 | 4.010 | 4.330 | 3.800 | 4.140 | 4.140 | 273,920 |
| 2022-03-04 | 4.590 | 5.000 | 4.140 | 4.360 | 4.360 | 736,608 |
| 2022-03-03 | 3.510 | 4.400 | 3.510 | 4.390 | 4.390 | 391,097 |
| 2022-03-02 | 3.420 | 3.650 | 3.400 | 3.550 | 3.550 | 135,377 |
| 2022-03-01 | 3.500 | 3.650 | 3.420 | 3.520 | 3.520 | 119,514 |
| 2022-02-28 | 3.610 | 3.690 | 3.500 | 3.590 | 3.590 | 24,756 |
| 2022-02-25 | 3.700 | 3.870 | 3.450 | 3.610 | 3.610 | 100,449 |
| 2022-02-24 | 3.420 | 3.880 | 3.420 | 3.620 | 3.620 | 82,614 |
| 2022-02-23 | 3.980 | 3.980 | 3.720 | 3.810 | 3.810 | 41,994 |
| 2022-02-22 | 3.980 | 3.990 | 3.590 | 3.850 | 3.850 | 103,203 |
| 2022-02-21 | 4.000 | 4.250 | 3.900 | 4.060 | 4.060 | 411,215 |
| 2022-02-18 | 3.850 | 4.000 | 3.740 | 3.850 | 3.850 | 161,051 |
| 2022-02-17 | 3.700 | 3.880 | 3.700 | 3.850 | 3.850 | 6,134 |
| 2022-02-16 | 3.920 | 3.950 | 3.800 | 3.940 | 3.940 | 9,397 |
| 2022-02-15 | 3.840 | 3.960 | 3.700 | 3.940 | 3.940 | 48,723 |
| 2022-02-14 | 4.150 | 4.150 | 3.750 | 3.840 | 3.840 | 80,971 |
| 2022-02-11 | 3.800 | 4.050 | 3.800 | 3.940 | 3.940 | 65,015 |
| 2022-02-10 | 4.150 | 4.150 | 3.840 | 3.850 | 3.850 | 69,371 |
| 2022-02-09 | 3.860 | 4.000 | 3.860 | 3.890 | 3.890 | 21,215 |
| 2022-02-08 | 4.100 | 4.160 | 3.820 | 4.000 | 4.000 | 75,191 |
| 2022-02-07 | 4.290 | 4.290 | 3.820 | 4.010 | 4.010 | 52,029 |
| 2022-02-04 | 4.350 | 4.350 | 3.970 | 4.000 | 4.000 | 39,993 |
| 2022-02-03 | 4.200 | 4.290 | 3.980 | 4.180 | 4.180 | 37,861 |
| 2022-02-02 | 3.670 | 4.410 | 3.670 | 4.000 | 4.000 | 169,246 |
| 2022-02-01 | 3.600 | 3.690 | 3.600 | 3.660 | 3.660 | 29,525 |
| 2022-01-31 | 3.830 | 3.830 | 3.650 | 3.700 | 3.700 | 178,288 |
| 2022-01-28 | 3.850 | 3.880 | 3.840 | 3.860 | 3.860 | 30,008 |
| 2022-01-27 | 3.840 | 4.000 | 3.840 | 3.860 | 3.860 | 54,744 |
| 2022-01-26 | 3.840 | 4.130 | 3.840 | 4.070 | 4.070 | 16,728 |
| 2022-01-25 | 3.860 | 4.240 | 3.840 | 3.860 | 3.860 | 96,316 |
| 2022-01-24 | 3.930 | 4.490 | 3.930 | 4.020 | 4.020 | 85,256 |
| 2022-01-21 | 4.100 | 4.100 | 3.960 | 3.960 | 3.960 | 37,079 |
| 2022-01-20 | 3.970 | 4.060 | 3.940 | 4.060 | 4.060 | 46,277 |
| 2022-01-19 | 4.400 | 4.400 | 3.960 | 3.970 | 3.970 | 144,689 |
| 2022-01-18 | 4.400 | 4.400 | 4.180 | 4.200 | 4.200 | 23,758 |
| 2022-01-17 | 4.200 | 4.350 | 4.200 | 4.230 | 4.230 | 61,440 |
| 2022-01-14 | 4.380 | 4.400 | 4.170 | 4.200 | 4.200 | 81,441 |
| 2022-01-13 | 4.300 | 4.380 | 4.170 | 4.200 | 4.200 | 169,326 |
| 2022-01-12 | 4.450 | 4.450 | 4.160 | 4.430 | 4.430 | 65,775 |
| 2022-01-11 | 4.700 | 4.700 | 4.360 | 4.450 | 4.450 | 43,666 |
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.