Himalaya Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-07	54.000	54.000	50.600	51.000	39.588	99,962
2023-09-06	53.600	54.600	53.200	54.400	42.228	494,803
2023-09-05	54.200	54.200	52.400	53.600	41.607	30,913
2023-09-04	52.800	55.000	52.600	54.000	41.917	236,451
2023-09-01	55.400	55.400	52.800	53.600	41.607	15,576
2023-08-31	53.000	55.200	52.400	55.200	42.848	37,104
2023-08-30	54.000	55.200	53.400	53.600	41.607	15,459
2023-08-29	53.200	54.000	53.000	54.000	41.917	16,164
2023-08-28	58.800	58.800	53.000	53.600	41.607	13,876
2023-08-25	53.000	53.600	52.400	52.400	40.675	19,614
2023-08-24	54.800	55.000	52.600	52.600	40.830	23,629
2023-08-23	56.000	56.000	53.600	55.000	42.693	49,703
2023-08-22	54.400	56.200	54.400	56.000	43.469	9,605
2023-08-21	59.800	59.800	56.000	56.000	43.469	14,508
2023-08-18	58.000	58.400	57.400	58.400	45.332	18,676
2023-08-17	57.800	58.400	57.200	58.000	45.022	12,534
2023-08-16	58.000	59.000	57.800	58.600	45.488	11,926
2023-08-15	59.800	59.800	58.400	59.800	46.419	11,884
2023-08-14	61.800	61.800	58.600	59.800	46.419	8,499
2023-08-11	59.400	60.800	59.400	59.800	46.419	9,914
2023-08-10	61.000	61.200	59.000	59.400	46.109	47,705
2023-08-09	60.600	61.600	59.600	60.400	46.885	22,308
2023-08-08	63.000	63.000	60.000	61.000	47.351	17,866
2023-08-07	58.200	63.000	58.200	62.000	48.127	18,222
2023-08-04	62.000	63.200	62.000	62.800	48.748	37,061
2023-08-03	61.000	62.400	60.600	62.200	48.282	13,509
2023-08-02	62.000	62.000	59.800	62.000	48.127	38,222
2023-08-01	62.000	62.000	60.200	61.200	47.506	22,129
2023-07-31	60.000	62.400	59.200	61.200	47.506	50,331
2023-07-28	59.000	59.400	57.800	58.800	45.643	16,542
2023-07-27	59.200	60.000	59.000	59.000	45.798	21,598
2023-07-26	58.400	60.000	58.000	59.000	45.798	22,186
2023-07-25	57.600	57.800	57.400	57.400	44.556	5,259
2023-07-24	56.400	57.800	56.200	57.400	44.556	5,383
2023-07-21	56.600	58.400	56.600	58.000	45.022	29,942
2023-07-20	56.200	57.000	56.200	56.800	44.090	10,761
2023-07-19	55.600	57.000	55.200	57.000	44.246	16,074
2023-07-18	55.200	56.000	54.600	55.600	43.159	13,130
2023-07-17	58.000	58.000	55.600	55.600	43.159	18,039
2023-07-14	57.600	57.800	56.600	56.600	43.935	6,639
2023-07-13	58.000	58.400	57.600	57.600	44.711	5,485
2023-07-12	58.400	59.800	58.400	58.400	45.332	34,324
2023-07-11	56.800	57.800	56.200	57.800	44.867	12,608
2023-07-10	59.000	59.000	56.200	56.600	43.935	17,451
2023-07-07	57.000	57.200	56.200	56.400	43.780	20,927
2023-07-06	56.600	57.400	56.400	57.000	44.246	33,376
2023-07-05	58.600	58.600	56.000	57.000	44.246	35,713
2023-07-04	59.800	59.800	57.000	57.000	44.246	42,614
2023-07-03	59.000	59.000	56.600	58.800	45.643	39,316
2023-06-30	58.600	58.600	56.200	57.400	44.556	31,825
2023-06-29	58.000	58.000	55.000	56.400	43.780	87,294
2023-06-28	58.400	58.800	56.400	57.000	44.246	99,976
2023-06-27	63.800	63.800	58.600	59.800	46.419	65,311
2023-06-26	64.000	66.000	62.200	62.600	48.593	184,330
2023-06-23	62.800	64.200	60.800	63.400	49.214	167,812
2023-06-22	60.000	60.600	59.000	60.000	46.574	51,073
2023-06-21	60.200	60.800	59.400	60.000	46.574	104,327
2023-06-20	61.000	61.000	59.600	60.400	46.885	44,743
2023-06-19	61.600	61.800	59.800	59.800	46.419	36,065
2023-06-16	60.800	62.600	60.800	61.200	47.506	60,058

← NewerPage 14 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.