Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-14 | 1.458 | 1.540 | 1.458 | 1.484 | 1.484 | 129,248 |
| 2025-02-13 | 1.460 | 1.460 | 1.412 | 1.438 | 1.438 | 18,094 |
| 2025-02-12 | 1.480 | 1.480 | 1.404 | 1.454 | 1.454 | 42,612 |
| 2025-02-11 | 1.480 | 1.480 | 1.430 | 1.430 | 1.430 | 6,805 |
| 2025-02-10 | 1.480 | 1.480 | 1.430 | 1.468 | 1.468 | 15,494 |
| 2025-02-07 | 1.478 | 1.478 | 1.460 | 1.468 | 1.468 | 62,815 |
| 2025-02-06 | 1.382 | 1.478 | 1.382 | 1.432 | 1.432 | 97,712 |
| 2025-02-05 | 1.400 | 1.458 | 1.400 | 1.450 | 1.450 | 158,566 |
| 2025-02-04 | 1.438 | 1.460 | 1.382 | 1.400 | 1.400 | 91,937 |
| 2025-02-03 | 1.488 | 1.488 | 1.410 | 1.426 | 1.426 | 68,160 |
| 2025-01-31 | 1.450 | 1.542 | 1.450 | 1.488 | 1.488 | 31,057 |
| 2025-01-30 | 1.548 | 1.548 | 1.474 | 1.498 | 1.498 | 49,509 |
| 2025-01-29 | 1.400 | 1.542 | 1.400 | 1.524 | 1.524 | 47,731 |
| 2025-01-28 | 1.468 | 1.510 | 1.450 | 1.450 | 1.450 | 104,092 |
| 2025-01-27 | 1.388 | 1.480 | 1.388 | 1.468 | 1.468 | 85,136 |
| 2025-01-24 | 1.400 | 1.476 | 1.400 | 1.434 | 1.434 | 40,935 |
| 2025-01-23 | 1.500 | 1.500 | 1.382 | 1.458 | 1.458 | 120,261 |
| 2025-01-22 | 1.502 | 1.520 | 1.306 | 1.402 | 1.402 | 682,250 |
| 2025-01-21 | 1.566 | 1.640 | 1.566 | 1.580 | 1.580 | 102,813 |
| 2025-01-20 | 1.670 | 1.670 | 1.586 | 1.588 | 1.588 | 73,678 |
| 2025-01-17 | 1.632 | 1.632 | 1.576 | 1.578 | 1.578 | 69,277 |
| 2025-01-16 | 1.600 | 1.650 | 1.566 | 1.636 | 1.636 | 194,494 |
| 2025-01-15 | 1.670 | 1.670 | 1.566 | 1.584 | 1.584 | 108,682 |
| 2025-01-14 | 1.580 | 1.650 | 1.550 | 1.628 | 1.628 | 400,337 |
| 2025-01-13 | 1.560 | 1.650 | 1.560 | 1.640 | 1.640 | 202,548 |
| 2025-01-10 | 1.602 | 1.650 | 1.550 | 1.588 | 1.588 | 682,699 |
| 2025-01-09 | 1.740 | 1.744 | 1.600 | 1.626 | 1.626 | 585,631 |
| 2025-01-08 | 1.510 | 1.710 | 1.510 | 1.600 | 1.600 | 1,334,895 |
| 2025-01-07 | 1.700 | 1.700 | 1.514 | 1.514 | 1.514 | 770,345 |
| 2025-01-06 | 1.600 | 1.786 | 1.520 | 1.550 | 1.550 | 502,954 |
| 2025-01-03 | 1.768 | 1.770 | 1.560 | 1.560 | 1.560 | 456,582 |
| 2025-01-02 | 1.866 | 1.866 | 1.710 | 1.730 | 1.730 | 334,575 |
| 2024-12-30 | 2.000 | 2.050 | 1.548 | 1.700 | 1.700 | 3,125,869 |
| 2024-12-27 | 2.200 | 2.230 | 2.020 | 2.020 | 2.020 | 181,512 |
| 2024-12-23 | 2.100 | 2.390 | 2.095 | 2.165 | 2.165 | 190,694 |
| 2024-12-20 | 2.195 | 2.250 | 2.000 | 2.160 | 2.160 | 95,198 |
| 2024-12-19 | 2.240 | 2.240 | 2.135 | 2.140 | 2.140 | 29,746 |
| 2024-12-18 | 2.170 | 2.200 | 2.130 | 2.150 | 2.150 | 119,745 |
| 2024-12-17 | 2.110 | 2.225 | 2.110 | 2.200 | 2.200 | 9,010 |
| 2024-12-16 | 2.355 | 2.515 | 2.180 | 2.185 | 2.185 | 109,341 |
| 2024-12-13 | 2.215 | 2.380 | 2.200 | 2.355 | 2.355 | 171,037 |
| 2024-12-12 | 2.300 | 2.300 | 2.170 | 2.200 | 2.200 | 44,819 |
| 2024-12-11 | 2.250 | 2.260 | 2.190 | 2.250 | 2.250 | 31,984 |
| 2024-12-10 | 2.195 | 2.265 | 2.040 | 2.265 | 2.265 | 69,822 |
| 2024-12-09 | 2.400 | 2.400 | 2.140 | 2.195 | 2.195 | 85,663 |
| 2024-12-06 | 2.300 | 2.400 | 2.300 | 2.395 | 2.395 | 39,223 |
| 2024-12-05 | 2.350 | 2.370 | 2.295 | 2.330 | 2.330 | 80,928 |
| 2024-12-04 | 2.350 | 2.385 | 2.290 | 2.350 | 2.350 | 113,436 |
| 2024-12-03 | 2.410 | 2.425 | 2.260 | 2.385 | 2.385 | 246,349 |
| 2024-12-02 | 2.600 | 2.600 | 2.450 | 2.500 | 2.500 | 19,425 |
| 2024-11-29 | 2.550 | 2.575 | 2.435 | 2.575 | 2.575 | 60,749 |
| 2024-11-28 | 2.480 | 2.550 | 2.450 | 2.550 | 2.550 | 93,416 |
| 2024-11-27 | 2.500 | 2.570 | 2.480 | 2.530 | 2.530 | 28,118 |
| 2024-11-26 | 2.480 | 2.595 | 2.480 | 2.500 | 2.500 | 30,046 |
| 2024-11-25 | 2.500 | 2.600 | 2.480 | 2.500 | 2.500 | 119,623 |
| 2024-11-22 | 2.690 | 2.690 | 2.500 | 2.515 | 2.515 | 56,467 |
| 2024-11-21 | 2.645 | 2.665 | 2.560 | 2.560 | 2.560 | 37,173 |
| 2024-11-20 | 2.690 | 2.690 | 2.600 | 2.645 | 2.645 | 39,877 |
| 2024-11-19 | 2.590 | 2.690 | 2.555 | 2.690 | 2.690 | 35,372 |
| 2024-11-18 | 2.750 | 2.750 | 2.550 | 2.600 | 2.600 | 160,129 |
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.