UK Markets close in 1 hr 33 mins

Havila Shipping ASA (HAVI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
12.48+0.10 (+0.81%)
As of 03:00PM CET. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 202212.4212.9812.2612.4812.48111,420
30 Nov 2022------
29 Nov 202211.5812.0611.0011.5011.50234,598
28 Nov 202211.5011.6011.1011.4811.48160,690
25 Nov 202211.9012.8611.7011.9011.90297,452
24 Nov 202212.8012.8011.0211.9611.96878,630
23 Nov 202215.2015.9012.3012.8012.80832,782
22 Nov 202214.3815.1014.1014.5414.54267,841
21 Nov 202213.7014.4013.7014.0014.00152,995
18 Nov 202213.7014.2013.4013.7613.76131,199
17 Nov 202214.6014.6013.4013.6013.60159,567
16 Nov 202214.6014.9813.7414.0014.00239,852
15 Nov 202214.0414.8014.0414.5614.56197,488
14 Nov 202214.8015.2814.0414.0414.04174,980
11 Nov 202215.0015.3414.5814.6214.62279,641
10 Nov 202214.4014.6613.1214.3614.36454,224
09 Nov 202215.0615.3814.3414.5414.54412,762
08 Nov 202216.3016.7815.2615.3415.34526,094
07 Nov 202213.9216.1613.9216.1616.16923,383
04 Nov 202213.4813.8013.1213.8013.80268,899
03 Nov 202213.4013.4012.8013.0413.04144,327
02 Nov 202213.0013.9412.9013.3213.32252,405
01 Nov 202213.0013.4212.9213.2613.26192,908
31 Oct 202213.1613.9212.5213.1013.10279,079
28 Oct 202213.7813.9013.3013.3013.30162,819
27 Oct 202213.6014.0013.3013.7813.78228,365
26 Oct 202214.4814.4813.1213.3613.36473,092
25 Oct 202212.4813.7812.2413.6813.68639,047
24 Oct 202212.1412.7411.6612.2012.20299,339
21 Oct 202212.0012.0010.8811.4611.46200,146
20 Oct 202210.5011.3610.5011.1211.12283,700
19 Oct 202210.9011.0610.0810.8610.86338,933
18 Oct 202211.0012.2611.0011.0611.06451,638
17 Oct 202212.9213.0011.6411.9411.94610,804
14 Oct 202213.5014.8012.5012.9012.901,533,108
13 Oct 202210.9013.1810.2812.7412.741,842,039
12 Oct 20229.0510.709.0510.2210.22847,091
11 Oct 20229.239.248.429.009.00283,700
10 Oct 20228.569.308.419.239.23374,893
07 Oct 20228.008.608.008.278.27191,257
06 Oct 20228.008.398.008.108.1094,103
05 Oct 20228.748.748.008.108.1092,368
04 Oct 20228.308.828.188.308.30175,594
03 Oct 20227.698.307.618.308.30139,327
30 Sept 20228.008.277.808.018.01387,075
29 Sept 20227.858.117.517.697.6978,290
28 Sept 20227.957.957.527.857.85290,169
27 Sept 20228.008.887.908.208.20500,203
26 Sept 20227.987.987.097.907.90558,311
23 Sept 20228.749.128.008.278.27241,039
22 Sept 20229.409.509.009.129.12152,095
21 Sept 20228.789.748.759.329.32161,207
20 Sept 20229.229.968.858.918.91227,145
19 Sept 20229.509.548.789.029.02264,811
16 Sept 202210.5210.549.9010.0610.06147,343
15 Sept 202210.1010.709.9710.1210.12153,308
14 Sept 20229.7010.809.7010.5810.58328,241
13 Sept 202210.3210.669.8210.1210.12310,622
12 Sept 202211.0011.1410.1810.2410.24336,533
09 Sept 202210.5211.3610.3010.7210.72378,989
08 Sept 202210.0011.169.7110.1410.14611,449
07 Sept 202211.0011.009.549.969.96612,764
06 Sept 202212.8012.809.8910.7810.781,520,315
05 Sept 202213.6013.7412.7412.9212.92366,241
02 Sept 202214.6014.9413.5013.8013.80527,486
01 Sept 202215.0615.7414.6014.6614.66224,465
31 Aug 202215.5016.4215.0415.4815.48396,032
30 Aug 202217.0017.5815.4015.8015.80300,498
29 Aug 202217.0618.3016.5416.6416.64396,625
26 Aug 202215.8817.6215.6217.0617.06600,936
25 Aug 202216.4016.4015.0615.8815.88296,063
24 Aug 202215.3616.3015.3216.2016.20394,016
23 Aug 202215.5015.5014.9015.3815.38199,488
22 Aug 202214.5015.2214.2015.0015.00144,677
19 Aug 202215.5215.6414.8015.0015.00177,918
18 Aug 202215.5215.9815.2415.5215.5256,520
17 Aug 202216.4616.4615.4015.5415.54112,168
16 Aug 202215.9816.5815.5016.0616.06178,931
15 Aug 202217.0017.3816.0016.0016.00405,667
12 Aug 202216.2017.7015.5616.4616.46521,424
11 Aug 202215.4016.0015.3215.9015.90183,705
10 Aug 202214.9015.3614.3215.0215.02104,093
09 Aug 202214.9014.9014.3814.7414.74127,144
08 Aug 202214.3015.0814.3014.9014.90142,465
05 Aug 202215.4016.7414.4414.9014.90286,701
04 Aug 202216.3017.2015.2015.3215.32419,939
03 Aug 202215.3816.4015.1016.2616.26291,463
02 Aug 202215.6415.6415.0415.3015.3067,286
01 Aug 202215.1816.1415.0615.2015.20308,095
29 Jul 202215.2015.2014.6615.2015.20294,594
28 Jul 202215.0015.0014.2814.2814.28219,905
27 Jul 202214.3014.7614.3014.7414.74193,531
26 Jul 202215.1015.8014.4014.4014.40352,233
25 Jul 202214.3015.1013.5415.0215.02226,859
22 Jul 202213.2014.4013.2014.3414.34218,872
21 Jul 202213.9813.9813.1413.3813.38169,839
20 Jul 202213.1014.1613.1013.6813.68120,655
19 Jul 202213.7614.1613.3013.6013.60164,359
18 Jul 202213.4014.4413.4014.0014.00214,030
15 Jul 202214.5614.5612.5213.5013.50226,420
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...