Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 2.880 | 2.880 | 2.700 | 2.740 | 2.740 | 161,596 |
| 2024-11-14 | 2.885 | 3.000 | 2.870 | 2.885 | 2.885 | 201,734 |
| 2024-11-13 | 2.500 | 2.900 | 2.500 | 2.745 | 2.745 | 226,279 |
| 2024-11-12 | 2.645 | 2.645 | 2.405 | 2.555 | 2.555 | 70,766 |
| 2024-11-11 | 2.500 | 2.750 | 2.405 | 2.530 | 2.530 | 86,213 |
| 2024-11-08 | 2.585 | 2.585 | 2.520 | 2.520 | 2.520 | 27,976 |
| 2024-11-07 | 2.700 | 2.800 | 2.530 | 2.615 | 2.615 | 156,717 |
| 2024-11-06 | 2.850 | 2.850 | 2.555 | 2.620 | 2.620 | 30,762 |
| 2024-11-05 | 2.850 | 2.850 | 2.630 | 2.740 | 2.740 | 8,232 |
| 2024-11-04 | 2.830 | 2.995 | 2.630 | 2.800 | 2.800 | 205,090 |
| 2024-11-01 | 2.880 | 2.930 | 2.800 | 2.805 | 2.805 | 115,482 |
| 2024-10-31 | 2.895 | 2.990 | 2.895 | 2.910 | 2.910 | 15,169 |
| 2024-10-30 | 2.950 | 3.100 | 2.850 | 2.895 | 2.895 | 59,764 |
| 2024-10-29 | 3.100 | 3.180 | 2.835 | 2.985 | 2.985 | 36,577 |
| 2024-10-28 | 2.900 | 3.200 | 2.805 | 3.120 | 3.120 | 109,219 |
| 2024-10-25 | 3.000 | 3.000 | 2.820 | 2.900 | 2.900 | 112,771 |
| 2024-10-24 | 2.940 | 3.200 | 2.770 | 2.995 | 2.995 | 74,229 |
| 2024-10-23 | 3.300 | 3.300 | 2.970 | 3.060 | 3.060 | 101,447 |
| 2024-10-22 | 3.310 | 3.425 | 3.125 | 3.200 | 3.200 | 41,664 |
| 2024-10-21 | 3.360 | 3.500 | 3.300 | 3.300 | 3.300 | 27,941 |
| 2024-10-18 | 3.300 | 3.500 | 3.300 | 3.350 | 3.350 | 16,663 |
| 2024-10-17 | 3.500 | 3.500 | 3.305 | 3.365 | 3.365 | 35,878 |
| 2024-10-16 | 3.360 | 3.400 | 3.360 | 3.400 | 3.400 | 4,951 |
| 2024-10-15 | 3.650 | 3.650 | 3.360 | 3.365 | 3.365 | 31,542 |
| 2024-10-14 | 3.405 | 3.475 | 3.400 | 3.440 | 3.440 | 15,778 |
| 2024-10-11 | 3.440 | 3.495 | 3.360 | 3.360 | 3.360 | 33,550 |
| 2024-10-10 | 3.470 | 3.515 | 3.405 | 3.460 | 3.460 | 15,228 |
| 2024-10-09 | 3.800 | 3.800 | 3.500 | 3.530 | 3.530 | 22,520 |
| 2024-10-08 | 3.350 | 3.500 | 3.350 | 3.500 | 3.500 | 15,872 |
| 2024-10-07 | 3.650 | 3.800 | 3.400 | 3.405 | 3.405 | 156,701 |
| 2024-10-04 | 3.615 | 3.670 | 3.615 | 3.615 | 3.615 | 1,710 |
| 2024-10-03 | 3.900 | 3.900 | 3.520 | 3.615 | 3.615 | 30,941 |
| 2024-10-02 | 3.405 | 3.895 | 3.405 | 3.520 | 3.520 | 66,075 |
| 2024-10-01 | 3.350 | 3.430 | 3.220 | 3.380 | 3.380 | 18,637 |
| 2024-09-30 | 3.535 | 3.535 | 3.385 | 3.450 | 3.450 | 17,455 |
| 2024-09-27 | 3.400 | 3.605 | 3.300 | 3.545 | 3.545 | 94,084 |
| 2024-09-26 | 3.600 | 3.630 | 3.365 | 3.630 | 3.630 | 46,357 |
| 2024-09-25 | 3.755 | 3.850 | 3.650 | 3.650 | 3.650 | 30,923 |
| 2024-09-24 | 3.795 | 3.895 | 3.750 | 3.750 | 3.750 | 29,122 |
| 2024-09-23 | 3.800 | 4.100 | 3.790 | 3.790 | 3.790 | 37,516 |
| 2024-09-20 | 4.000 | 4.240 | 3.800 | 3.970 | 3.970 | 101,302 |
| 2024-09-19 | 4.000 | 4.000 | 3.640 | 3.950 | 3.950 | 66,511 |
| 2024-09-18 | 3.900 | 4.050 | 3.800 | 4.000 | 4.000 | 24,383 |
| 2024-09-17 | 4.000 | 4.330 | 3.695 | 3.840 | 3.840 | 192,437 |
| 2024-09-16 | 4.000 | 4.130 | 3.735 | 3.980 | 3.980 | 31,460 |
| 2024-09-13 | 3.550 | 4.000 | 3.550 | 3.700 | 3.700 | 249,224 |
| 2024-09-12 | 3.325 | 3.795 | 3.325 | 3.545 | 3.545 | 238,809 |
| 2024-09-11 | 3.410 | 3.410 | 3.200 | 3.200 | 3.200 | 12,470 |
| 2024-09-10 | 3.680 | 3.680 | 3.320 | 3.395 | 3.395 | 26,988 |
| 2024-09-09 | 3.140 | 3.690 | 3.140 | 3.405 | 3.405 | 207,044 |
| 2024-09-06 | 3.050 | 3.050 | 2.770 | 2.900 | 2.900 | 104,885 |
| 2024-09-05 | 3.125 | 3.205 | 3.000 | 3.140 | 3.140 | 39,096 |
| 2024-09-04 | 3.050 | 3.295 | 3.045 | 3.130 | 3.130 | 122,502 |
| 2024-09-03 | 3.800 | 3.800 | 3.100 | 3.200 | 3.200 | 300,991 |
| 2024-09-02 | 4.895 | 4.900 | 3.335 | 3.450 | 3.450 | 370,255 |
| 2024-08-30 | 5.020 | 5.050 | 4.900 | 4.900 | 4.900 | 23,702 |
| 2024-08-29 | 5.230 | 5.230 | 4.985 | 5.020 | 5.020 | 43,184 |
| 2024-08-28 | 5.110 | 5.200 | 5.110 | 5.130 | 5.130 | 21,878 |
| 2024-08-27 | 5.400 | 5.400 | 5.110 | 5.110 | 5.110 | 8,096 |
| 2024-08-26 | 5.500 | 5.500 | 5.300 | 5.390 | 5.390 | 13,423 |
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.