Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 1.300 | 1.300 | 1.245 | 1.245 | 1.245 | 129,380 |
| 2025-05-13 | 1.250 | 1.270 | 1.250 | 1.250 | 1.250 | 35,171 |
| 2025-05-12 | 1.290 | 1.290 | 1.225 | 1.250 | 1.250 | 67,480 |
| 2025-05-09 | 1.250 | 1.290 | 1.240 | 1.275 | 1.275 | 86,172 |
| 2025-05-08 | 1.295 | 1.295 | 1.225 | 1.250 | 1.250 | 92,274 |
| 2025-05-07 | 1.230 | 1.285 | 1.230 | 1.240 | 1.240 | 42,562 |
| 2025-05-06 | 1.285 | 1.295 | 1.230 | 1.230 | 1.230 | 20,560 |
| 2025-05-05 | 1.300 | 1.300 | 1.250 | 1.255 | 1.255 | 79,825 |
| 2025-05-02 | 1.285 | 1.285 | 1.215 | 1.260 | 1.260 | 9,852 |
| 2025-04-30 | 1.245 | 1.285 | 1.210 | 1.285 | 1.285 | 39,841 |
| 2025-04-29 | 1.290 | 1.290 | 1.220 | 1.225 | 1.225 | 32,451 |
| 2025-04-28 | 1.290 | 1.290 | 1.210 | 1.220 | 1.220 | 76,027 |
| 2025-04-25 | 1.270 | 1.290 | 1.230 | 1.255 | 1.255 | 2,447 |
| 2025-04-24 | 1.250 | 1.290 | 1.225 | 1.225 | 1.225 | 120,335 |
| 2025-04-23 | 1.280 | 1.300 | 1.220 | 1.300 | 1.300 | 59,197 |
| 2025-04-22 | 1.290 | 1.290 | 1.225 | 1.280 | 1.280 | 42,098 |
| 2025-04-16 | 1.300 | 1.300 | 1.200 | 1.250 | 1.250 | 30,914 |
| 2025-04-15 | 1.300 | 1.300 | 1.220 | 1.280 | 1.280 | 102,722 |
| 2025-04-14 | 1.100 | 1.255 | 1.100 | 1.230 | 1.230 | 150,641 |
| 2025-04-11 | 1.100 | 1.150 | 1.015 | 1.080 | 1.080 | 142,354 |
| 2025-04-10 | 1.080 | 1.200 | 1.055 | 1.155 | 1.155 | 250,094 |
| 2025-04-09 | 1.105 | 1.110 | 1.015 | 1.100 | 1.100 | 147,708 |
| 2025-04-08 | 1.200 | 1.200 | 1.100 | 1.100 | 1.100 | 118,872 |
| 2025-04-07 | 1.300 | 1.300 | 1.000 | 1.180 | 1.180 | 54,000 |
| 2025-04-04 | 1.230 | 1.230 | 1.120 | 1.202 | 1.202 | 246,936 |
| 2025-04-03 | 1.230 | 1.266 | 1.204 | 1.266 | 1.266 | 81,147 |
| 2025-04-02 | 1.300 | 1.300 | 1.230 | 1.234 | 1.234 | 10,025 |
| 2025-04-01 | 1.242 | 1.298 | 1.242 | 1.270 | 1.270 | 62,205 |
| 2025-03-31 | 1.218 | 1.336 | 1.218 | 1.288 | 1.288 | 5,163 |
| 2025-03-28 | 1.398 | 1.398 | 1.214 | 1.214 | 1.214 | 24,260 |
| 2025-03-27 | 1.210 | 1.398 | 1.210 | 1.296 | 1.296 | 49,287 |
| 2025-03-26 | 1.320 | 1.330 | 1.270 | 1.270 | 1.270 | 33,799 |
| 2025-03-25 | 1.190 | 1.376 | 1.190 | 1.312 | 1.312 | 186,473 |
| 2025-03-24 | 1.200 | 1.236 | 1.200 | 1.218 | 1.218 | 45,485 |
| 2025-03-21 | 1.240 | 1.270 | 1.222 | 1.270 | 1.270 | 10,348 |
| 2025-03-20 | 1.240 | 1.264 | 1.180 | 1.264 | 1.264 | 89,459 |
| 2025-03-19 | 1.310 | 1.310 | 1.242 | 1.276 | 1.276 | 80,117 |
| 2025-03-18 | 1.150 | 1.296 | 1.150 | 1.262 | 1.262 | 157,182 |
| 2025-03-17 | 1.310 | 1.310 | 1.250 | 1.254 | 1.254 | 9,206 |
| 2025-03-14 | 1.122 | 1.264 | 1.122 | 1.264 | 1.264 | 32,681 |
| 2025-03-13 | 1.240 | 1.308 | 1.228 | 1.228 | 1.228 | 140,867 |
| 2025-03-12 | 1.218 | 1.338 | 1.218 | 1.278 | 1.278 | 50,596 |
| 2025-03-11 | 1.280 | 1.358 | 1.202 | 1.272 | 1.272 | 232,688 |
| 2025-03-10 | 1.150 | 1.330 | 1.150 | 1.330 | 1.330 | 64,703 |
| 2025-03-07 | 1.374 | 1.374 | 1.302 | 1.314 | 1.314 | 51,430 |
| 2025-03-06 | 1.348 | 1.356 | 1.280 | 1.356 | 1.356 | 210,436 |
| 2025-03-05 | 1.210 | 1.376 | 1.210 | 1.344 | 1.344 | 82,352 |
| 2025-03-04 | 1.400 | 1.444 | 1.212 | 1.300 | 1.300 | 219,903 |
| 2025-03-03 | 1.480 | 1.482 | 1.382 | 1.460 | 1.460 | 121,000 |
| 2025-02-28 | 1.450 | 1.450 | 1.382 | 1.386 | 1.386 | 102,164 |
| 2025-02-27 | 1.400 | 1.486 | 1.400 | 1.468 | 1.468 | 36,243 |
| 2025-02-26 | 1.518 | 1.518 | 1.498 | 1.498 | 1.498 | 13,867 |
| 2025-02-25 | 1.382 | 1.440 | 1.382 | 1.436 | 1.436 | 24,953 |
| 2025-02-24 | 1.500 | 1.500 | 1.382 | 1.382 | 1.382 | 68,213 |
| 2025-02-21 | 1.490 | 1.500 | 1.400 | 1.424 | 1.424 | 187,740 |
| 2025-02-20 | 1.450 | 1.490 | 1.402 | 1.402 | 1.402 | 18,538 |
| 2025-02-19 | 1.440 | 1.498 | 1.440 | 1.460 | 1.460 | 19,861 |
| 2025-02-18 | 1.538 | 1.538 | 1.458 | 1.474 | 1.474 | 27,550 |
| 2025-02-17 | 1.500 | 1.540 | 1.454 | 1.486 | 1.486 | 138,251 |
| 2025-02-14 | 1.458 | 1.540 | 1.458 | 1.484 | 1.484 | 129,248 |
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.