Havila Shipping ASA (HAVI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.60 | 6.64 | 6.21 | 6.31 | 6.31 | 26,688 |
| 30 Apr 2024 | 6.20 | 6.84 | 6.20 | 6.65 | 6.65 | 209,250 |
| 29 Apr 2024 | 6.61 | 7.02 | 6.00 | 6.01 | 6.01 | 172,805 |
| 26 Apr 2024 | 7.10 | 7.10 | 6.65 | 6.80 | 6.80 | 41,759 |
| 25 Apr 2024 | 7.19 | 7.19 | 6.56 | 7.10 | 7.10 | 66,256 |
| 24 Apr 2024 | 7.20 | 7.24 | 7.05 | 7.20 | 7.20 | 69,665 |
| 23 Apr 2024 | 7.48 | 7.48 | 7.16 | 7.30 | 7.30 | 13,280 |
| 22 Apr 2024 | 7.89 | 7.89 | 7.15 | 7.30 | 7.30 | 66,933 |
| 19 Apr 2024 | 7.40 | 7.89 | 7.35 | 7.70 | 7.70 | 278,260 |
| 18 Apr 2024 | 7.30 | 7.35 | 6.86 | 7.35 | 7.35 | 156,478 |
| 17 Apr 2024 | 6.46 | 7.80 | 6.46 | 7.24 | 7.24 | 355,023 |
| 16 Apr 2024 | 7.20 | 7.50 | 6.46 | 6.55 | 6.55 | 106,789 |
| 15 Apr 2024 | 7.28 | 7.30 | 7.00 | 7.25 | 7.25 | 188,835 |
| 12 Apr 2024 | 6.86 | 7.50 | 6.47 | 7.28 | 7.28 | 502,511 |
| 11 Apr 2024 | 7.48 | 7.69 | 6.30 | 6.85 | 6.85 | 800,199 |
| 10 Apr 2024 | 6.00 | 7.89 | 5.75 | 7.89 | 7.89 | 2,387,370 |
| 09 Apr 2024 | 5.58 | 5.58 | 5.18 | 5.45 | 5.45 | 56,388 |
| 08 Apr 2024 | 6.01 | 6.14 | 5.51 | 5.58 | 5.58 | 132,951 |
| 05 Apr 2024 | 6.18 | 6.18 | 5.95 | 6.06 | 6.06 | 130,485 |
| 04 Apr 2024 | 5.27 | 6.22 | 5.27 | 6.05 | 6.05 | 222,941 |
| 03 Apr 2024 | 5.39 | 5.39 | 5.05 | 5.30 | 5.30 | 35,737 |
| 02 Apr 2024 | 4.80 | 5.30 | 4.71 | 5.30 | 5.30 | 75,330 |
| 27 Mar 2024 | 4.80 | 4.84 | 4.63 | 4.71 | 4.71 | 88,500 |
| 26 Mar 2024 | 5.20 | 5.20 | 4.70 | 4.86 | 4.86 | 144,538 |
| 25 Mar 2024 | 5.50 | 5.73 | 4.80 | 5.30 | 5.30 | 439,517 |
| 22 Mar 2024 | 3.90 | 5.38 | 3.90 | 5.35 | 5.35 | 355,756 |
| 21 Mar 2024 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 3,995 |
| 20 Mar 2024 | 3.89 | 3.89 | 3.59 | 3.72 | 3.72 | 15,739 |
| 19 Mar 2024 | 3.90 | 3.90 | 3.74 | 3.82 | 3.82 | 12,157 |
| 18 Mar 2024 | 3.60 | 3.85 | 3.56 | 3.79 | 3.79 | 13,496 |
| 15 Mar 2024 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 11,217 |
| 14 Mar 2024 | 3.57 | 3.69 | 3.56 | 3.69 | 3.69 | 27,603 |
| 13 Mar 2024 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | 19,149 |
| 12 Mar 2024 | 3.69 | 3.71 | 3.57 | 3.71 | 3.71 | 7,598 |
| 11 Mar 2024 | 3.57 | 3.72 | 3.57 | 3.70 | 3.70 | 19,210 |
| 08 Mar 2024 | 3.88 | 3.88 | 3.55 | 3.74 | 3.74 | 37,669 |
| 07 Mar 2024 | 3.85 | 3.88 | 3.57 | 3.88 | 3.88 | 47,652 |
| 06 Mar 2024 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | 29,350 |
| 05 Mar 2024 | 3.80 | 3.92 | 3.71 | 3.80 | 3.80 | 64,075 |
| 04 Mar 2024 | 3.60 | 3.80 | 3.52 | 3.73 | 3.73 | 125,520 |
| 01 Mar 2024 | 3.80 | 3.89 | 3.60 | 3.69 | 3.69 | 181,606 |
| 29 Feb 2024 | 4.40 | 4.40 | 3.70 | 3.98 | 3.98 | 148,616 |
| 28 Feb 2024 | 4.80 | 4.80 | 4.39 | 4.40 | 4.40 | 36,966 |
| 27 Feb 2024 | 4.55 | 4.79 | 4.25 | 4.50 | 4.50 | 22,322 |
| 26 Feb 2024 | 4.80 | 4.80 | 4.55 | 4.67 | 4.67 | 40,092 |
| 23 Feb 2024 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 41,461 |
| 22 Feb 2024 | 4.60 | 4.84 | 4.60 | 4.63 | 4.63 | 13,696 |
| 21 Feb 2024 | 4.60 | 4.84 | 4.60 | 4.64 | 4.64 | 18,105 |
| 20 Feb 2024 | 4.57 | 4.68 | 4.57 | 4.62 | 4.62 | 38,497 |
| 19 Feb 2024 | 4.70 | 4.70 | 4.45 | 4.55 | 4.55 | 22,827 |
| 16 Feb 2024 | 4.50 | 4.67 | 4.40 | 4.45 | 4.45 | 24,779 |
| 15 Feb 2024 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 17,610 |
| 14 Feb 2024 | 4.69 | 4.69 | 4.51 | 4.60 | 4.60 | 43,655 |
| 13 Feb 2024 | 4.57 | 4.99 | 4.40 | 4.60 | 4.60 | 54,979 |
| 12 Feb 2024 | 4.85 | 4.98 | 4.57 | 4.80 | 4.80 | 18,460 |
| 09 Feb 2024 | 4.72 | 4.95 | 4.69 | 4.85 | 4.85 | 59,868 |
| 08 Feb 2024 | 4.95 | 5.28 | 4.61 | 4.82 | 4.82 | 92,342 |
| 07 Feb 2024 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | 28,781 |
| 06 Feb 2024 | 5.39 | 5.39 | 4.55 | 4.90 | 4.90 | 315,164 |
| 05 Feb 2024 | 5.01 | 5.27 | 5.01 | 5.14 | 5.14 | 21,211 |
| 02 Feb 2024 | 5.35 | 5.35 | 5.11 | 5.25 | 5.25 | 175,247 |
| 01 Feb 2024 | 5.49 | 5.50 | 5.35 | 5.35 | 5.35 | 36,277 |
| 31 Jan 2024 | 5.50 | 5.50 | 5.36 | 5.47 | 5.47 | 36,449 |
| 30 Jan 2024 | 5.60 | 5.60 | 5.36 | 5.48 | 5.48 | 40,478 |
| 29 Jan 2024 | 5.47 | 5.47 | 5.30 | 5.45 | 5.45 | 92,317 |
| 26 Jan 2024 | 5.45 | 5.57 | 5.32 | 5.45 | 5.45 | 147,419 |
| 25 Jan 2024 | 5.29 | 5.53 | 5.22 | 5.35 | 5.35 | 147,800 |
| 24 Jan 2024 | 5.14 | 5.23 | 5.11 | 5.11 | 5.11 | 5,352 |
| 23 Jan 2024 | 5.25 | 5.29 | 5.16 | 5.16 | 5.16 | 16,495 |
| 22 Jan 2024 | 5.17 | 5.32 | 5.17 | 5.29 | 5.29 | 6,621 |
| 19 Jan 2024 | 5.11 | 5.27 | 5.11 | 5.17 | 5.17 | 27,864 |
| 18 Jan 2024 | 5.28 | 5.28 | 5.11 | 5.28 | 5.28 | 25,568 |
| 17 Jan 2024 | 5.25 | 5.34 | 5.25 | 5.25 | 5.25 | 12,483 |
| 16 Jan 2024 | 5.22 | 5.37 | 5.22 | 5.22 | 5.22 | 58,889 |
| 15 Jan 2024 | 5.47 | 5.47 | 5.23 | 5.30 | 5.30 | 104,645 |
| 12 Jan 2024 | 5.35 | 5.47 | 5.35 | 5.46 | 5.46 | 54,903 |
| 11 Jan 2024 | 5.60 | 5.60 | 5.28 | 5.35 | 5.35 | 36,073 |
| 10 Jan 2024 | 5.25 | 5.50 | 5.25 | 5.50 | 5.50 | 64,868 |
| 09 Jan 2024 | 5.22 | 5.47 | 5.22 | 5.41 | 5.41 | 13,729 |
| 08 Jan 2024 | 5.30 | 5.58 | 5.30 | 5.42 | 5.42 | 74,223 |
| 05 Jan 2024 | 5.23 | 5.65 | 5.23 | 5.39 | 5.39 | 32,449 |
| 04 Jan 2024 | 5.25 | 5.74 | 5.25 | 5.35 | 5.35 | 83,256 |
| 03 Jan 2024 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | 64,783 |
| 02 Jan 2024 | 5.50 | 5.68 | 5.40 | 5.66 | 5.66 | 109,384 |
| 29 Dec 2023 | 5.60 | 5.60 | 5.20 | 5.39 | 5.39 | 187,595 |
| 28 Dec 2023 | 5.40 | 5.51 | 5.35 | 5.42 | 5.42 | 90,593 |
| 27 Dec 2023 | 5.36 | 5.60 | 5.36 | 5.58 | 5.58 | 146,515 |
| 22 Dec 2023 | 5.56 | 5.61 | 5.35 | 5.37 | 5.37 | 81,811 |
| 21 Dec 2023 | 5.30 | 5.69 | 5.30 | 5.62 | 5.62 | 14,926 |
| 20 Dec 2023 | 5.30 | 5.69 | 5.30 | 5.65 | 5.65 | 109,762 |
| 19 Dec 2023 | 5.92 | 5.92 | 5.41 | 5.70 | 5.70 | 68,821 |
| 18 Dec 2023 | 5.98 | 5.98 | 5.54 | 5.81 | 5.81 | 244,238 |
| 15 Dec 2023 | 5.50 | 5.97 | 5.50 | 5.97 | 5.97 | 138,396 |
| 14 Dec 2023 | 5.49 | 5.70 | 5.40 | 5.70 | 5.70 | 105,011 |
| 13 Dec 2023 | 5.15 | 5.60 | 4.99 | 5.44 | 5.44 | 124,106 |
| 12 Dec 2023 | 5.25 | 5.39 | 5.10 | 5.11 | 5.11 | 72,189 |
| 11 Dec 2023 | 5.68 | 5.68 | 5.15 | 5.15 | 5.15 | 229,629 |
| 08 Dec 2023 | 5.16 | 5.68 | 5.16 | 5.68 | 5.68 | 52,619 |
| 07 Dec 2023 | 5.24 | 5.68 | 5.24 | 5.67 | 5.67 | 87,029 |
| 06 Dec 2023 | 5.83 | 5.83 | 5.54 | 5.55 | 5.55 | 35,482 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.