Himalaya Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-10	62.000	62.000	59.600	60.400	46.885	60,138
2023-03-09	62.600	64.000	60.200	61.800	47.972	225,176
2023-03-08	63.000	64.800	62.000	62.600	48.593	200,676
2023-03-07	65.000	65.000	61.800	62.400	48.437	105,710
2023-03-06	62.000	63.400	61.400	63.000	48.903	357,953
2023-03-03	62.000	63.000	59.400	61.600	47.816	743,531
2023-03-02	59.200	61.200	58.600	59.800	46.419	91,928
2023-03-01	56.000	59.800	56.000	58.600	45.488	161,053
2023-02-28	53.000	55.800	53.000	55.000	42.693	77,273
2023-02-27	52.000	52.400	51.400	52.400	40.675	21,121
2023-02-24	52.000	52.400	51.600	52.200	40.520	27,403
2023-02-23	51.000	52.600	51.000	52.400	40.675	52,101
2023-02-22	51.000	51.200	50.200	51.200	39.744	22,466
2023-02-21	50.000	52.200	50.000	51.600	40.054	29,905
2023-02-20	50.600	50.600	49.500	50.600	39.278	30,838
2023-02-17	51.200	51.200	49.400	50.400	39.123	148,146
2023-02-16	51.000	51.200	49.700	50.800	39.433	22,111
2023-02-15	51.000	51.000	49.700	51.000	39.588	16,257
2023-02-14	50.800	51.400	49.800	49.800	38.657	41,737
2023-02-13	52.600	52.600	50.000	50.800	39.433	144,519
2023-02-10	53.800	53.800	52.400	52.400	40.675	44,112
2023-02-09	54.000	54.200	52.600	52.600	40.830	6,064
2023-02-08	53.000	53.400	52.200	53.000	41.141	36,848
2023-02-07	53.000	53.000	52.000	52.600	40.830	13,338
2023-02-06	53.800	53.800	52.200	52.400	40.675	8,575
2023-02-03	54.000	54.000	51.000	53.000	41.141	9,184
2023-02-02	53.200	54.000	52.800	53.000	41.141	12,980
2023-02-01	54.000	55.000	52.000	54.200	42.072	55,772
2023-01-31	52.000	53.000	51.000	51.600	40.054	44,032
2023-01-30	50.400	55.000	50.000	52.200	40.520	100,387
2023-01-27	51.400	51.800	50.400	50.400	39.123	20,002
2023-01-26	50.800	51.200	50.200	50.400	39.123	2,205
2023-01-25	51.000	51.000	49.600	50.200	38.967	19,830
2023-01-24	51.000	51.800	49.000	49.300	38.269	20,195
2023-01-23	53.600	54.000	51.000	51.600	40.054	64,069
2023-01-20	53.000	53.600	52.200	53.600	41.607	52,546
2023-01-19	53.200	54.800	53.200	53.200	41.296	9,444
2023-01-18	54.200	54.400	53.400	53.400	41.451	19,857
2023-01-17	53.400	54.400	52.600	54.400	42.228	15,618
2023-01-16	52.600	53.600	51.800	53.400	41.451	9,509
2023-01-13	52.600	52.600	52.000	52.600	40.830	6,054
2023-01-12	51.600	52.800	51.600	52.000	40.365	12,349
2023-01-11	51.200	52.400	51.200	51.400	39.899	8,682
2023-01-10	53.000	53.000	51.000	51.000	39.588	7,303
2023-01-09	50.000	52.800	50.000	50.800	39.433	24,108
2023-01-06	50.000	50.200	48.000	49.600	38.502	24,864
2023-01-05	50.800	50.800	48.700	50.000	38.812	23,480
2023-01-04	49.100	50.800	48.500	48.500	37.648	6,680
2023-01-03	53.400	53.400	49.900	50.000	38.812	12,509
2023-01-02	53.000	53.000	49.900	49.900	38.734	13,898
2022-12-30	50.000	50.000	49.000	49.900	38.734	7,780
2022-12-29	48.500	50.000	48.500	50.000	38.812	6,467
2022-12-28	49.500	49.500	49.400	49.400	38.346	1,538
2022-12-27	50.000	50.000	49.000	49.500	38.424	19,232
2022-12-23	50.200	50.600	49.100	49.100	38.113	1,280
2022-12-22	54.200	54.200	49.900	50.000	38.812	35,870
2022-12-21	49.500	49.500	49.400	49.500	38.424	34,864
2022-12-20	49.500	49.500	48.500	49.000	38.036	4,244
2022-12-19	49.000	50.000	48.400	49.000	38.036	21,861
2022-12-16	49.000	49.000	48.400	48.400	37.570	1,186

← NewerPage 16 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.