Havila Shipping ASA historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1.115 | 1.140 | 1.100 | 1.110 | 1.110 | 209,918 |
| 2026-10-16 | 1.060 | 1.120 | 1.060 | 1.115 | 1.115 | 354,093 |
| 2026-10-15 | 1.065 | 1.095 | 1.060 | 1.060 | 1.060 | 180,620 |
| 2026-10-14 | 1.120 | 1.120 | 1.065 | 1.115 | 1.115 | 20,829 |
| 2026-10-13 | 1.060 | 1.120 | 1.060 | 1.080 | 1.080 | 35,153 |
| 2026-10-12 | 1.060 | 1.120 | 1.060 | 1.060 | 1.060 | 120,940 |
| 2026-10-09 | 1.140 | 1.140 | 1.080 | 1.120 | 1.120 | 77,371 |
| 2026-10-08 | 1.065 | 1.135 | 1.060 | 1.135 | 1.135 | 117,298 |
| 2026-10-07 | 1.080 | 1.090 | 1.065 | 1.075 | 1.075 | 19,975 |
| 2026-10-06 | 1.110 | 1.130 | 1.080 | 1.100 | 1.100 | 75,440 |
| 2026-10-05 | 1.100 | 1.150 | 1.085 | 1.140 | 1.140 | 181,563 |
| 2026-10-02 | 1.110 | 1.140 | 1.045 | 1.105 | 1.105 | 137,624 |
| 2026-10-01 | 1.080 | 1.105 | 1.055 | 1.105 | 1.105 | 152,019 |
| 2026-09-30 | 1.025 | 1.080 | 1.025 | 1.050 | 1.050 | 179,881 |
| 2026-09-29 | 1.015 | 1.075 | 1.015 | 1.075 | 1.075 | 267,464 |
| 2026-09-28 | 1.050 | 1.050 | 1.015 | 1.035 | 1.035 | 78,786 |
| 2026-09-25 | 1.075 | 1.080 | 1.050 | 1.065 | 1.065 | 134,639 |
| 2026-09-24 | 1.125 | 1.125 | 1.060 | 1.090 | 1.090 | 180,128 |
| 2026-09-23 | 1.100 | 1.105 | 1.080 | 1.090 | 1.090 | 46,699 |
| 2026-09-22 | 1.150 | 1.150 | 1.100 | 1.105 | 1.105 | 42,838 |
| 2026-09-21 | 1.120 | 1.195 | 1.120 | 1.125 | 1.125 | 226,825 |
| 2026-09-18 | 1.080 | 1.130 | 1.080 | 1.130 | 1.130 | 64,588 |
| 2026-09-17 | 1.100 | 1.125 | 1.075 | 1.080 | 1.080 | 28,569 |
| 2026-09-16 | 1.070 | 1.110 | 1.070 | 1.090 | 1.090 | 37,682 |
| 2026-09-15 | 1.120 | 1.120 | 1.080 | 1.105 | 1.105 | 23,590 |
| 2026-09-14 | 1.135 | 1.135 | 1.100 | 1.120 | 1.120 | 41,385 |
| 2026-09-11 | 1.095 | 1.135 | 1.075 | 1.135 | 1.135 | 122,450 |
| 2026-09-10 | 1.090 | 1.200 | 1.060 | 1.095 | 1.095 | 378,841 |
| 2026-09-09 | 1.090 | 1.115 | 1.085 | 1.105 | 1.105 | 69,384 |
| 2026-09-08 | 1.100 | 1.120 | 1.090 | 1.115 | 1.115 | 114,852 |
| 2026-09-07 | 1.085 | 1.120 | 1.085 | 1.120 | 1.120 | 8,157 |
| 2026-09-04 | 1.115 | 1.115 | 1.095 | 1.115 | 1.115 | 122,649 |
| 2026-09-03 | 1.090 | 1.120 | 1.090 | 1.095 | 1.095 | 121,854 |
| 2026-09-02 | 1.120 | 1.120 | 1.085 | 1.090 | 1.090 | 107,006 |
| 2026-09-01 | 1.085 | 1.105 | 1.080 | 1.105 | 1.105 | 15,242 |
| 2026-08-31 | 1.105 | 1.115 | 1.080 | 1.085 | 1.085 | 157,526 |
| 2026-08-28 | 1.095 | 1.105 | 1.080 | 1.105 | 1.105 | 34,676 |
| 2026-08-27 | 1.105 | 1.105 | 1.085 | 1.095 | 1.095 | 54,009 |
| 2026-08-26 | 1.065 | 1.115 | 1.055 | 1.110 | 1.110 | 73,956 |
| 2026-08-25 | 1.110 | 1.150 | 1.100 | 1.100 | 1.100 | 267,710 |
| 2026-08-24 | 1.175 | 1.175 | 1.050 | 1.110 | 1.110 | 154,260 |
| 2026-08-21 | 1.095 | 1.155 | 1.070 | 1.135 | 1.135 | 323,334 |
| 2026-08-20 | 1.215 | 1.215 | 1.080 | 1.090 | 1.090 | 170,558 |
| 2026-08-19 | 1.215 | 1.215 | 1.070 | 1.125 | 1.125 | 518,220 |
| 2026-08-18 | 1.105 | 1.225 | 1.105 | 1.205 | 1.205 | 167,457 |
| 2026-08-17 | 1.270 | 1.270 | 1.175 | 1.180 | 1.180 | 74,016 |
| 2026-08-14 | 1.195 | 1.195 | 1.160 | 1.160 | 1.160 | 105,574 |
| 2026-08-13 | 1.195 | 1.230 | 1.110 | 1.110 | 1.110 | 221,515 |
| 2026-08-12 | 1.220 | 1.220 | 1.165 | 1.205 | 1.205 | 144,162 |
| 2026-08-11 | 1.150 | 1.265 | 1.150 | 1.220 | 1.220 | 125,035 |
| 2026-08-10 | 1.140 | 1.210 | 1.140 | 1.200 | 1.200 | 242,148 |
| 2026-08-07 | 1.170 | 1.170 | 1.130 | 1.140 | 1.140 | 172,818 |
| 2026-08-06 | 1.140 | 1.220 | 1.130 | 1.195 | 1.195 | 336,506 |
| 2026-08-05 | 1.095 | 1.135 | 1.090 | 1.105 | 1.105 | 75,172 |
| 2026-08-04 | 1.090 | 1.160 | 1.090 | 1.160 | 1.160 | 12,980 |
| 2026-08-03 | 1.120 | 1.160 | 1.095 | 1.160 | 1.160 | 11,826 |
| 2026-07-31 | 1.090 | 1.155 | 1.090 | 1.155 | 1.155 | 51,476 |
| 2026-07-30 | 1.190 | 1.190 | 1.125 | 1.125 | 1.125 | 92,837 |
| 2026-07-29 | 1.135 | 1.190 | 1.120 | 1.190 | 1.190 | 267,554 |
| 2026-07-28 | 1.085 | 1.110 | 1.085 | 1.110 | 1.110 | 10,975 |
Page 1 of 21 · 1,260 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.