Havila Shipping ASA historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	1.000	1.000	0.956	1.000	1.000	93,712
2026-01-29	0.940	1.000	0.940	0.974	0.974	153,805
2026-01-28	1.000	1.000	0.926	0.942	0.942	140,402
2026-01-27	0.902	0.980	0.902	0.978	0.978	280,454
2026-01-26	0.894	0.956	0.894	0.906	0.906	70,728
2026-01-23	0.900	0.950	0.880	0.920	0.920	97,793
2026-01-22	0.950	0.950	0.900	0.900	0.900	113,191
2026-01-21	0.960	0.960	0.884	0.930	0.930	488,446
2026-01-20	0.880	0.958	0.880	0.950	0.950	110,949
2026-01-19	0.852	0.898	0.852	0.890	0.890	75,929
2026-01-16	0.950	0.950	0.852	0.852	0.852	292,668
2026-01-15	0.900	0.940	0.900	0.940	0.940	88,356
2026-01-14	0.920	0.950	0.910	0.930	0.930	137,517
2026-01-13	0.920	0.956	0.920	0.932	0.932	65,063
2026-01-12	0.910	0.970	0.910	0.970	0.970	26,623
2026-01-09	0.920	0.974	0.910	0.956	0.956	492,466
2026-01-08	0.920	0.996	0.920	0.970	0.970	51,218
2026-01-07	1.000	1.020	0.950	0.972	0.972	646,651
2026-01-06	0.880	1.075	0.878	0.984	0.984	1,244,475
2026-01-05	0.840	0.878	0.840	0.850	0.850	518,139
2026-01-02	0.820	0.838	0.796	0.820	0.820	20,603
2025-12-30	0.760	0.840	0.760	0.800	0.800	315,555
2025-12-29	0.760	0.836	0.760	0.800	0.800	221,441
2025-12-23	0.800	0.800	0.780	0.788	0.788	258,193
2025-12-22	0.776	0.820	0.770	0.794	0.794	677,645
2025-12-19	0.820	0.836	0.716	0.824	0.824	261,527
2025-12-18	0.878	0.878	0.728	0.816	0.816	683,643
2025-12-17	0.880	0.890	0.860	0.878	0.878	43,601
2025-12-16	1.025	1.025	0.880	0.880	0.880	340,896
2025-12-15	1.000	1.010	0.856	0.890	0.890	1,085,106
2025-12-12	1.030	1.030	0.974	1.025	1.025	2,452,641
2025-12-11	1.040	1.055	1.020	1.030	1.030	109,989
2025-12-10	1.085	1.085	1.040	1.040	1.040	238,397
2025-12-09	1.125	1.125	1.060	1.090	1.090	745,347
2025-12-08	1.170	1.175	1.125	1.130	1.130	114,494
2025-12-05	1.170	1.170	1.130	1.140	1.140	59,287
2025-12-04	1.125	1.180	1.125	1.165	1.165	36,366
2025-12-03	1.125	1.160	1.120	1.160	1.160	127,096
2025-12-02	1.130	1.180	1.125	1.125	1.125	257,203
2025-12-01	1.180	1.180	1.090	1.120	1.120	101,890
2025-11-28	1.200	1.200	1.180	1.185	1.185	18,792
2025-11-27	1.230	1.230	1.170	1.195	1.195	58,677
2025-11-26	1.210	1.230	1.210	1.230	1.230	82,553
2025-11-25	1.160	1.220	1.160	1.210	1.210	231,030
2025-11-24	1.180	1.200	1.010	1.160	1.160	128,198
2025-11-21	1.195	1.240	1.180	1.190	1.190	167,835
2025-11-20	1.240	1.240	1.195	1.200	1.200	169,301
2025-11-19	1.250	1.250	1.190	1.245	1.245	159,405
2025-11-18	1.230	1.250	1.210	1.210	1.210	119,682
2025-11-17	1.245	1.255	1.225	1.225	1.225	32,698
2025-11-14	1.270	1.270	1.220	1.245	1.245	29,526
2025-11-13	1.250	1.250	1.205	1.235	1.235	5,421
2025-11-12	1.205	1.270	1.205	1.220	1.220	208,416
2025-11-11	1.230	1.235	1.180	1.235	1.235	159,270
2025-11-10	1.200	1.245	1.200	1.225	1.225	10,104
2025-11-07	1.200	1.225	1.200	1.205	1.205	23,175
2025-11-06	1.240	1.240	1.205	1.225	1.225	17,275
2025-11-05	1.245	1.245	1.180	1.215	1.215	65,984
2025-11-04	1.180	1.235	1.180	1.235	1.235	24,287
2025-11-03	1.250	1.250	1.190	1.215	1.215	45,431

← NewerPage 4 of 5 · 250 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.