Himalaya Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-15	60.000	60.800	58.400	60.400	46.885	55,519
2023-06-14	59.000	59.200	56.800	58.800	45.643	101,289
2023-06-13	60.000	60.600	58.000	58.600	45.488	63,381
2023-06-12	59.800	59.800	57.800	59.000	45.798	24,692
2023-06-09	59.200	60.600	59.200	59.400	46.109	32,747
2023-06-08	62.200	66.800	57.400	58.000	45.022	389,795
2023-06-07	59.000	62.000	59.000	61.600	47.816	102,781
2023-06-06	58.000	58.600	57.000	58.600	45.488	45,480
2023-06-05	57.000	58.200	55.600	58.200	45.177	67,185
2023-06-02	55.600	56.600	55.400	56.400	43.780	15,404
2023-06-01	56.400	56.400	53.400	54.400	42.228	27,257
2023-05-31	57.200	57.200	53.800	54.400	42.228	47,430
2023-05-30	59.000	60.000	57.600	58.000	45.022	21,232
2023-05-26	57.200	58.800	57.200	58.200	45.177	19,614
2023-05-25	58.000	58.000	57.000	57.000	44.246	27,183
2023-05-24	59.800	59.800	57.400	58.400	45.332	84,958
2023-05-23	57.800	59.200	57.800	59.000	45.798	4,852
2023-05-22	61.000	61.000	58.800	59.000	45.798	35,189
2023-05-19	57.400	59.400	57.400	59.200	45.953	16,499
2023-05-16	59.800	59.800	57.000	58.600	45.488	12,002
2023-05-15	59.000	59.000	56.000	56.800	44.090	59,367
2023-05-12	57.800	59.400	57.800	59.200	45.953	4,412
2023-05-11	58.000	60.000	58.000	59.200	45.953	28,773
2023-05-10	59.400	59.400	58.000	58.000	45.022	16,289
2023-05-09	59.400	59.400	57.400	59.400	46.109	18,850
2023-05-08	58.600	58.600	57.600	58.000	45.022	13,518
2023-05-05	57.000	59.000	55.800	58.800	45.643	33,306
2023-05-04	60.000	60.400	56.800	57.000	44.246	40,896
2023-05-03	59.000	59.800	58.000	59.800	46.419	12,244
2023-05-02	60.800	60.800	59.000	59.000	45.798	36,273
2023-04-28	60.600	61.000	60.000	61.000	47.351	18,214
2023-04-27	59.800	60.000	59.200	60.000	46.574	36,980
2023-04-26	60.000	60.200	59.800	60.000	46.574	27,899
2023-04-25	60.400	61.000	60.000	60.400	46.885	36,920
2023-04-24	60.200	61.000	60.200	60.600	47.040	37,683
2023-04-21	61.800	61.800	59.400	61.000	47.351	82,502
2023-04-20	60.600	61.200	60.600	61.200	47.506	19,256
2023-04-19	61.600	61.600	60.400	60.400	46.885	32,305
2023-04-18	61.000	61.400	60.200	61.400	47.661	26,107
2023-04-17	61.000	61.400	60.600	61.200	47.506	15,826
2023-04-14	61.000	61.000	60.400	60.600	47.040	41,396
2023-04-13	60.800	61.400	60.400	61.000	47.351	141,252
2023-04-12	61.600	61.800	60.600	60.800	47.195	40,179
2023-04-11	60.200	61.400	60.200	61.400	47.661	136,191
2023-04-05	60.200	60.800	59.800	60.200	46.730	46,096
2023-04-04	60.200	62.000	60.000	60.000	46.574	89,725
2023-04-03	62.000	62.000	59.200	60.200	46.730	50,755
2023-03-31	62.000	62.600	61.000	61.600	47.816	25,167
2023-03-30	60.600	62.600	59.600	61.200	47.506	71,618
2023-03-27	61.000	62.600	60.000	60.800	47.195	29,378
2023-03-24	62.400	63.200	59.600	60.200	46.730	68,702
2023-03-23	60.000	62.400	59.200	61.800	47.972	30,664
2023-03-22	60.600	60.600	59.000	59.600	46.264	11,050
2023-03-21	59.600	60.000	58.400	59.000	45.798	22,921
2023-03-20	58.600	58.600	55.200	58.600	45.488	25,731
2023-03-17	58.400	60.400	58.400	58.400	45.332	30,880
2023-03-16	58.000	60.800	56.600	58.400	45.332	30,150
2023-03-15	60.600	61.600	58.000	58.000	45.022	43,665
2023-03-14	58.800	61.800	58.800	61.000	47.351	81,359
2023-03-13	60.600	61.000	58.000	58.400	45.332	164,992

← NewerPage 15 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.