Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1.200 | 1.200 | 1.160 | 1.195 | 1.195 | 50,242 |
| 2026-04-28 | 1.190 | 1.195 | 1.170 | 1.195 | 1.195 | 62,214 |
| 2026-04-27 | 1.170 | 1.200 | 1.160 | 1.170 | 1.170 | 48,754 |
| 2026-04-24 | 1.200 | 1.205 | 1.165 | 1.175 | 1.175 | 52,850 |
| 2026-04-23 | 1.200 | 1.235 | 1.170 | 1.180 | 1.180 | 70,869 |
| 2026-04-22 | 1.200 | 1.235 | 1.200 | 1.205 | 1.205 | 132,591 |
| 2026-04-21 | 1.230 | 1.230 | 1.190 | 1.230 | 1.230 | 76,038 |
| 2026-04-20 | 1.205 | 1.230 | 1.165 | 1.230 | 1.230 | 45,235 |
| 2026-04-17 | 1.250 | 1.250 | 1.200 | 1.215 | 1.215 | 304,407 |
| 2026-04-16 | 1.180 | 1.240 | 1.180 | 1.240 | 1.240 | 139,941 |
| 2026-04-15 | 1.240 | 1.240 | 1.200 | 1.200 | 1.200 | 74,779 |
| 2026-04-14 | 1.200 | 1.225 | 1.200 | 1.225 | 1.225 | 137,801 |
| 2026-04-13 | 1.205 | 1.240 | 1.200 | 1.205 | 1.205 | 233,259 |
| 2026-04-10 | 1.210 | 1.270 | 1.210 | 1.210 | 1.210 | 535,188 |
| 2026-04-09 | 1.210 | 1.290 | 1.210 | 1.210 | 1.210 | 372,863 |
| 2026-04-08 | 1.245 | 1.265 | 1.205 | 1.230 | 1.230 | 315,082 |
| 2026-04-07 | 1.200 | 1.380 | 1.110 | 1.245 | 1.245 | 1,672,771 |
| 2026-04-01 | 1.345 | 1.385 | 1.305 | 1.380 | 1.380 | 204,826 |
| 2026-03-31 | 1.440 | 1.445 | 1.340 | 1.340 | 1.340 | 674,047 |
| 2026-03-30 | 1.250 | 1.400 | 1.250 | 1.400 | 1.400 | 1,157,843 |
| 2026-03-27 | 1.235 | 1.400 | 1.175 | 1.280 | 1.280 | 1,969,198 |
| 2026-03-26 | 1.300 | 1.400 | 1.230 | 1.230 | 1.230 | 2,253,511 |
| 2026-03-25 | 1.440 | 1.500 | 1.310 | 1.310 | 1.310 | 1,887,341 |
| 2026-03-24 | 1.755 | 1.755 | 1.255 | 1.440 | 1.440 | 6,326,821 |
| 2026-03-23 | 1.530 | 1.900 | 1.530 | 1.775 | 1.775 | 11,522,027 |
| 2026-03-20 | 1.050 | 1.900 | 1.050 | 1.395 | 1.395 | 4,655,189 |
| 2026-03-19 | 1.100 | 1.100 | 1.000 | 1.055 | 1.055 | 636,763 |
| 2026-03-18 | 1.040 | 1.080 | 1.020 | 1.055 | 1.055 | 319,778 |
| 2026-03-17 | 0.996 | 1.040 | 0.996 | 1.020 | 1.020 | 173,634 |
| 2026-03-16 | 1.020 | 1.070 | 0.986 | 1.040 | 1.040 | 77,512 |
| 2026-03-13 | 0.980 | 1.020 | 0.940 | 1.020 | 1.020 | 467,475 |
| 2026-03-12 | 1.005 | 1.005 | 0.952 | 0.978 | 0.978 | 341,608 |
| 2026-03-11 | 1.040 | 1.050 | 0.924 | 1.020 | 1.020 | 469,489 |
| 2026-03-10 | 1.040 | 1.065 | 1.025 | 1.040 | 1.040 | 25,036 |
| 2026-03-09 | 1.070 | 1.095 | 1.020 | 1.040 | 1.040 | 146,576 |
| 2026-03-06 | 1.100 | 1.110 | 1.065 | 1.070 | 1.070 | 159,624 |
| 2026-03-05 | 1.050 | 1.115 | 1.050 | 1.100 | 1.100 | 73,995 |
| 2026-03-04 | 1.130 | 1.150 | 1.080 | 1.115 | 1.115 | 115,955 |
| 2026-03-03 | 1.150 | 1.155 | 1.060 | 1.110 | 1.110 | 177,643 |
| 2026-03-02 | 1.100 | 1.140 | 1.065 | 1.130 | 1.130 | 200,136 |
| 2026-02-27 | 1.160 | 1.160 | 1.070 | 1.125 | 1.125 | 290,903 |
| 2026-02-26 | 1.155 | 1.200 | 1.100 | 1.170 | 1.170 | 437,217 |
| 2026-02-25 | 1.115 | 1.165 | 1.065 | 1.085 | 1.085 | 114,590 |
| 2026-02-24 | 1.115 | 1.195 | 1.115 | 1.115 | 1.115 | 279,317 |
| 2026-02-23 | 1.190 | 1.190 | 1.115 | 1.115 | 1.115 | 207,190 |
| 2026-02-20 | 1.080 | 1.190 | 1.070 | 1.170 | 1.170 | 384,070 |
| 2026-02-19 | 1.050 | 1.090 | 1.030 | 1.090 | 1.090 | 388,592 |
| 2026-02-18 | 1.070 | 1.070 | 1.010 | 1.050 | 1.050 | 46,424 |
| 2026-02-17 | 1.090 | 1.090 | 1.000 | 1.045 | 1.045 | 144,341 |
| 2026-02-16 | 0.910 | 1.090 | 0.910 | 0.980 | 0.980 | 550,800 |
| 2026-02-13 | 0.960 | 0.998 | 0.960 | 0.990 | 0.990 | 25,685 |
| 2026-02-12 | 0.980 | 0.980 | 0.942 | 0.956 | 0.956 | 71,672 |
| 2026-02-11 | 0.914 | 0.988 | 0.914 | 0.978 | 0.978 | 83,331 |
| 2026-02-10 | 0.940 | 1.000 | 0.916 | 0.916 | 0.916 | 117,355 |
| 2026-02-09 | 1.050 | 1.050 | 0.910 | 0.950 | 0.950 | 402,070 |
| 2026-02-06 | 0.904 | 1.025 | 0.904 | 1.015 | 1.015 | 71,621 |
| 2026-02-05 | 1.040 | 1.055 | 0.970 | 1.025 | 1.025 | 84,191 |
| 2026-02-04 | 1.090 | 1.090 | 1.030 | 1.030 | 1.030 | 61,387 |
| 2026-02-03 | 1.000 | 1.120 | 1.000 | 1.080 | 1.080 | 277,592 |
| 2026-02-02 | 1.000 | 1.000 | 0.970 | 1.000 | 1.000 | 24,071 |
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.