Himalaya Shipping Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-30	62.400	63.800	62.400	63.200	49.058	105,384
2023-11-29	60.800	62.800	60.800	62.200	48.282	91,097
2023-11-28	61.400	61.400	59.200	60.600	47.040	76,004
2023-11-27	63.000	63.400	60.600	61.200	47.506	111,312
2023-11-24	58.400	62.200	58.000	62.200	48.282	165,893
2023-11-23	57.400	59.600	57.200	58.600	45.488	64,106
2023-11-22	56.400	58.400	55.800	57.000	44.246	60,326
2023-11-21	56.000	57.400	55.600	56.400	43.780	232,305
2023-11-20	54.400	55.600	54.000	55.400	43.004	134,906
2023-11-17	55.400	55.400	54.000	54.200	42.072	85,734
2023-11-16	53.800	54.600	52.400	54.400	42.228	156,163
2023-11-15	51.400	52.600	51.400	52.600	40.830	57,364
2023-11-14	51.400	51.400	50.400	51.000	39.588	16,540
2023-11-13	52.000	52.000	50.200	51.600	40.054	46,610
2023-11-10	51.000	51.200	50.400	50.400	39.123	84,886
2023-11-09	51.400	51.400	49.700	50.600	39.278	68,047
2023-11-08	48.700	50.200	48.500	49.800	38.657	48,061
2023-11-07	49.700	50.200	49.200	49.500	38.424	96,707
2023-11-06	51.000	51.400	49.800	50.600	39.278	126,376
2023-11-03	50.600	51.000	49.800	51.000	39.588	79,296
2023-11-02	50.400	51.000	48.700	50.000	38.812	81,865
2023-11-01	50.000	50.200	49.200	50.200	38.967	73,194
2023-10-31	50.600	50.800	49.800	50.200	38.967	25,966
2023-10-30	51.200	51.400	50.200	50.600	39.278	39,838
2023-10-27	52.600	52.600	51.000	51.000	39.588	64,171
2023-10-26	53.000	53.000	51.400	52.000	40.365	46,182
2023-10-25	53.600	54.200	53.000	53.000	41.141	36,823
2023-10-24	54.800	54.800	54.000	54.600	42.383	29,364
2023-10-23	55.000	55.000	53.600	54.400	42.228	46,924
2023-10-20	56.200	56.200	54.600	55.200	42.848	51,648
2023-10-19	56.000	56.000	54.600	56.000	43.469	54,257
2023-10-18	54.800	56.400	53.800	56.000	43.469	184,931
2023-10-17	53.800	53.800	52.400	53.400	41.451	61,594
2023-10-16	53.800	54.000	52.400	52.800	40.986	61,547
2023-10-13	54.000	54.400	53.000	54.200	42.072	9,982
2023-10-12	53.200	54.400	53.000	54.200	42.072	69,865
2023-10-11	54.000	54.200	51.600	52.000	40.365	68,939
2023-10-10	53.600	55.000	53.000	53.800	41.762	162,897
2023-10-09	54.200	55.000	53.200	53.800	41.762	42,800
2023-10-06	51.400	54.000	51.400	53.400	41.451	323,960
2023-10-05	52.000	52.000	50.800	51.600	40.054	26,174
2023-10-04	52.800	52.800	51.400	51.800	40.209	37,561
2023-10-03	52.400	53.600	52.400	52.800	40.986	67,062
2023-10-02	52.000	53.000	51.400	53.000	41.141	25,361
2023-09-29	50.400	52.000	50.400	52.000	40.365	63,145
2023-09-28	52.600	52.600	50.200	50.400	39.123	43,535
2023-09-27	52.000	52.600	51.200	52.400	40.675	59,764
2023-09-26	51.000	52.400	51.000	51.600	40.054	40,527
2023-09-25	52.600	52.600	50.400	51.600	40.054	21,847
2023-09-22	51.400	52.600	51.000	52.600	40.830	25,965
2023-09-21	52.400	52.400	51.200	51.200	39.744	16,139
2023-09-20	52.200	52.400	51.200	52.000	40.365	66,405
2023-09-19	50.800	52.600	50.000	52.200	40.520	2,800,013
2023-09-18	52.600	52.600	50.000	51.200	39.744	39,861
2023-09-15	53.000	53.000	52.200	53.000	41.141	71,619
2023-09-14	52.400	53.000	52.000	53.000	41.141	60,142
2023-09-13	52.600	53.000	52.000	52.600	40.830	51,358
2023-09-12	54.200	54.400	52.600	53.800	41.762	42,158
2023-09-11	53.400	53.400	51.400	52.000	40.365	27,369
2023-09-08	51.000	51.200	49.400	50.800	39.433	57,468

← NewerPage 13 of 21 · 1,208 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	2.6417 NOK
2026-09-17	2.3549 NOK
2026-08-20	2.0569 NOK
2026-07-17	2.1245 NOK
2026-06-22	2.1284 NOK
2026-06-19	0.2200 NOK
2026-05-18	1.3899 NOK
2026-04-17	0.5623 NOK
2026-03-16	0.5812 NOK
2026-02-19	0.5741 NOK
2026-01-19	1.3081 NOK
2025-12-12	1.0142 NOK
2025-11-14	0.7062 NOK
2025-10-17	1.0071 NOK
2025-09-15	0.9844 NOK
2025-08-18	0.4085 NOK
2025-07-18	0.5079 NOK
2025-06-17	0.2971 NOK
2025-05-19	0.2576 NOK
2025-04-14	0.4227 NOK
2025-03-18	0.0529 NOK
2025-02-20	0.0556 NOK
2025-01-20	0.0566 NOK
2024-12-13	0.1115 NOK
2024-11-15	0.4441 NOK
2024-10-17	1.0932 NOK
2024-09-16	0.7428 NOK
2024-08-16	0.6445 NOK
2024-07-18	0.5382 NOK
2024-06-14	0.4280 NOK
2024-05-22	0.4277 NOK
2024-04-18	0.3309 NOK
2024-03-18	0.3194 NOK
2024-02-21	0.1049 NOK

Open, high, low and close are as traded (NOK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.