Himalaya Shipping Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	49.500	49.500	48.500	48.500	37.648	3,830
2022-12-14	49.000	49.000	48.900	49.000	38.036	35,075
2022-12-13	47.500	49.400	47.500	49.000	38.036	40,224
2022-12-12	46.100	47.900	46.100	47.200	36.639	4,595
2022-12-09	48.200	48.200	47.600	47.600	36.949	2,095
2022-12-08	48.100	48.200	47.100	48.200	37.415	3,916
2022-12-07	46.800	48.200	46.600	48.200	37.415	3,418
2022-12-06	47.900	47.900	46.200	46.600	36.173	1,962
2022-12-05	45.900	48.200	45.900	48.000	37.260	9,194
2022-12-02	47.300	47.300	45.000	46.500	36.095	28,675
2022-12-01	48.200	48.200	47.000	47.000	36.483	8,714
2022-11-30	49.500	49.500	48.100	48.200	37.415	5,569
2022-11-29	49.000	49.000	47.500	47.500	36.871	1,994
2022-11-28	47.400	48.500	47.400	48.500	37.648	639
2022-11-25	49.500	49.500	47.200	49.200	38.191	1,491
2022-11-24	47.600	48.900	47.200	48.600	37.725	1,805
2022-11-23	48.000	49.000	47.500	47.500	36.871	9,690
2022-11-22	48.000	48.900	47.100	47.300	36.716	11,865
2022-11-21	48.000	49.600	48.000	49.000	38.036	642
2022-11-18	48.300	49.000	48.300	48.900	37.958	10,054
2022-11-17	49.400	49.400	48.200	48.300	37.492	8,323
2022-11-16	48.500	49.500	48.500	48.900	37.958	13,311
2022-11-15	49.000	49.800	48.500	48.500	37.648	1,756
2022-11-14	50.000	50.000	48.900	49.000	38.036	5,027
2022-11-11	51.600	51.600	48.100	50.000	38.812	4,773
2022-11-10	49.500	50.000	48.000	49.400	38.346	17,735
2022-11-09	50.000	50.000	48.800	49.500	38.424	8,877
2022-11-08	50.000	50.000	49.700	49.700	38.579	400
2022-11-07	51.000	51.000	49.100	50.000	38.812	538
2022-11-04	53.200	53.200	51.000	51.800	40.209	197,004
2022-11-03	50.000	52.200	49.200	52.000	40.365	31,522
2022-11-02	48.700	52.000	48.200	52.000	40.365	32,602
2022-11-01	50.000	50.000	48.100	48.700	37.803	3,190
2022-10-31	49.800	49.800	48.800	49.500	38.424	21,691
2022-10-28	49.000	49.200	48.100	49.000	38.036	12,210
2022-10-27	52.800	52.800	49.100	49.100	38.113	5,860
2022-10-26	49.800	52.000	49.800	52.000	40.365	106,313
2022-10-25	52.000	55.000	50.000	53.200	41.296	11,241
2022-10-24	50.200	52.000	50.200	51.000	39.588	4,574
2022-10-21	52.400	53.000	50.000	52.200	40.520	203,480
2022-10-20	52.000	52.800	52.000	52.400	40.675	1,644
2022-10-19	54.000	54.000	52.000	52.400	40.675	5,746
2022-10-18	52.400	53.800	51.000	52.200	40.520	49,994
2022-10-17	48.500	52.600	47.000	52.400	40.675	29,439
2022-10-14	49.200	49.200	48.600	48.600	37.725	5,864
2022-10-13	47.800	48.800	47.600	48.400	37.570	5,424
2022-10-12	46.200	49.300	46.200	47.500	36.871	4,249
2022-10-11	48.000	48.000	46.100	46.500	36.095	6,639
2022-10-10	49.800	49.800	47.900	47.900	37.182	1,946
2022-10-07	48.600	49.000	47.800	49.000	38.036	32,644
2022-10-06	46.000	48.700	46.000	48.600	37.725	1,323
2022-10-05	46.800	49.800	46.000	46.000	35.707	3,486
2022-10-04	44.500	47.500	43.700	46.600	36.173	6,653
2022-10-03	49.900	49.900	44.000	44.900	34.853	8,714
2022-09-30	46.000	46.400	45.700	45.900	35.629	3,040
2022-09-29	45.000	46.000	44.000	45.100	35.008	2,192
2022-09-28	48.500	48.500	44.000	45.000	34.931	4,012
2022-09-27	44.800	46.300	44.800	45.700	35.474	2,540
2022-09-26	48.000	48.000	44.800	44.800	34.776	3,497
2022-09-23	46.900	47.600	45.900	45.900	35.629	6,706

← NewerPage 17 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.