Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 1.790 | 2.020 | 1.690 | 1.780 | 1.780 | 3,203,484 |
| 2025-08-07 | 1.470 | 1.700 | 1.470 | 1.580 | 1.580 | 633,122 |
| 2025-08-06 | 1.545 | 1.545 | 1.470 | 1.470 | 1.470 | 89,542 |
| 2025-08-05 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 10,753 |
| 2025-08-04 | 1.500 | 1.505 | 1.470 | 1.470 | 1.470 | 82,523 |
| 2025-08-01 | 1.470 | 1.550 | 1.470 | 1.525 | 1.525 | 75,935 |
| 2025-07-31 | 1.470 | 1.470 | 1.470 | 1.470 | 1.470 | 621 |
| 2025-07-30 | 1.490 | 1.490 | 1.470 | 1.470 | 1.470 | 28,633 |
| 2025-07-29 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 20,712 |
| 2025-07-28 | 1.500 | 1.500 | 1.460 | 1.480 | 1.480 | 14,502 |
| 2025-07-25 | 1.525 | 1.530 | 1.495 | 1.495 | 1.495 | 5,206 |
| 2025-07-24 | 1.500 | 1.530 | 1.465 | 1.530 | 1.530 | 65,266 |
| 2025-07-23 | 1.485 | 1.530 | 1.455 | 1.530 | 1.530 | 51,385 |
| 2025-07-22 | 1.535 | 1.540 | 1.450 | 1.530 | 1.530 | 72,325 |
| 2025-07-21 | 1.640 | 1.640 | 1.490 | 1.535 | 1.535 | 112,927 |
| 2025-07-18 | 1.505 | 1.660 | 1.505 | 1.580 | 1.580 | 427,194 |
| 2025-07-17 | 1.320 | 1.640 | 1.320 | 1.490 | 1.490 | 272,389 |
| 2025-07-16 | 1.320 | 1.390 | 1.320 | 1.330 | 1.330 | 129,462 |
| 2025-07-15 | 1.350 | 1.350 | 1.320 | 1.320 | 1.320 | 5,666 |
| 2025-07-14 | 1.320 | 1.350 | 1.320 | 1.350 | 1.350 | 8,814 |
| 2025-07-11 | 1.315 | 1.340 | 1.315 | 1.340 | 1.340 | 81,413 |
| 2025-07-10 | 1.350 | 1.400 | 1.325 | 1.325 | 1.325 | 128,164 |
| 2025-07-09 | 1.340 | 1.395 | 1.330 | 1.330 | 1.330 | 119,045 |
| 2025-07-08 | 1.365 | 1.390 | 1.340 | 1.390 | 1.390 | 71,434 |
| 2025-07-07 | 1.400 | 1.400 | 1.350 | 1.385 | 1.385 | 96,680 |
| 2025-07-04 | 1.400 | 1.400 | 1.350 | 1.395 | 1.395 | 58,299 |
| 2025-07-03 | 1.370 | 1.455 | 1.330 | 1.400 | 1.400 | 149,320 |
| 2025-07-02 | 1.360 | 1.370 | 1.350 | 1.370 | 1.370 | 10,579 |
| 2025-07-01 | 1.370 | 1.385 | 1.360 | 1.365 | 1.365 | 56,573 |
| 2025-06-30 | 1.370 | 1.370 | 1.315 | 1.340 | 1.340 | 42,640 |
| 2025-06-27 | 1.335 | 1.340 | 1.330 | 1.330 | 1.330 | 66,118 |
| 2025-06-26 | 1.370 | 1.370 | 1.320 | 1.320 | 1.320 | 26,159 |
| 2025-06-25 | 1.370 | 1.370 | 1.335 | 1.355 | 1.355 | 12,126 |
| 2025-06-24 | 1.330 | 1.360 | 1.330 | 1.360 | 1.360 | 41,174 |
| 2025-06-23 | 1.360 | 1.360 | 1.320 | 1.330 | 1.330 | 110,038 |
| 2025-06-20 | 1.370 | 1.370 | 1.330 | 1.360 | 1.360 | 36,621 |
| 2025-06-19 | 1.370 | 1.370 | 1.315 | 1.345 | 1.345 | 37,156 |
| 2025-06-18 | 1.335 | 1.360 | 1.330 | 1.330 | 1.330 | 76,709 |
| 2025-06-17 | 1.340 | 1.390 | 1.300 | 1.340 | 1.340 | 551,214 |
| 2025-06-16 | 1.340 | 1.340 | 1.310 | 1.310 | 1.310 | 58,716 |
| 2025-06-13 | 1.330 | 1.330 | 1.305 | 1.330 | 1.330 | 134,377 |
| 2025-06-12 | 1.380 | 1.380 | 1.320 | 1.320 | 1.320 | 365,851 |
| 2025-06-11 | 1.430 | 1.430 | 1.310 | 1.330 | 1.330 | 699,030 |
| 2025-06-10 | 1.425 | 1.485 | 1.300 | 1.425 | 1.425 | 167,834 |
| 2025-06-06 | 1.430 | 1.480 | 1.430 | 1.430 | 1.430 | 14,113 |
| 2025-06-05 | 1.430 | 1.485 | 1.405 | 1.435 | 1.435 | 63,085 |
| 2025-06-04 | 1.490 | 1.490 | 1.430 | 1.460 | 1.460 | 70,824 |
| 2025-06-03 | 1.490 | 1.490 | 1.430 | 1.490 | 1.490 | 37,340 |
| 2025-06-02 | 1.490 | 1.490 | 1.435 | 1.470 | 1.470 | 74,201 |
| 2025-05-30 | 1.490 | 1.490 | 1.450 | 1.450 | 1.450 | 27,550 |
| 2025-05-28 | 1.450 | 1.470 | 1.405 | 1.410 | 1.410 | 110,400 |
| 2025-05-27 | 1.480 | 1.480 | 1.440 | 1.450 | 1.450 | 21,942 |
| 2025-05-26 | 1.600 | 1.600 | 1.480 | 1.485 | 1.485 | 280,767 |
| 2025-05-23 | 1.550 | 1.600 | 1.485 | 1.495 | 1.495 | 90,686 |
| 2025-05-22 | 1.485 | 1.630 | 1.485 | 1.570 | 1.570 | 234,007 |
| 2025-05-21 | 1.500 | 1.565 | 1.450 | 1.495 | 1.495 | 186,807 |
| 2025-05-20 | 1.600 | 1.650 | 1.500 | 1.500 | 1.500 | 233,175 |
| 2025-05-19 | 1.660 | 1.660 | 1.505 | 1.540 | 1.540 | 274,540 |
| 2025-05-16 | 1.600 | 1.600 | 1.400 | 1.480 | 1.480 | 382,356 |
| 2025-05-15 | 1.300 | 1.600 | 1.210 | 1.595 | 1.595 | 675,366 |
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.