UK markets close in 8 hours 18 minutes

Havila Shipping ASA (HAVI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
8.30+0.29 (+3.62%)
As of 04:25PM CEST. Market open.
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20227.698.297.618.308.30139,327
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
14 Jul 202215.5015.5014.1014.1214.12181,169
13 Jul 202214.8015.6814.8015.0015.00245,871
12 Jul 202215.2015.2014.7014.7614.76182,316
11 Jul 202214.7415.3814.7415.1615.16166,043
08 Jul 202214.9815.9814.6014.6614.66281,260
07 Jul 202215.5615.5614.6414.8014.80198,818
06 Jul 202215.0415.4214.4014.9814.98332,973
05 Jul 202215.5017.3415.2015.8415.84806,349
04 Jul 202213.7015.4013.6215.0215.02404,215
01 Jul 202215.0015.2613.7614.2614.26417,473
30 Jun 202216.9816.9815.3015.4015.40422,309
29 Jun 202216.8217.7016.6217.0017.00461,117
28 Jun 202217.3017.5816.3016.8216.82512,694
27 Jun 202216.8017.7816.7216.8016.80392,287
24 Jun 202217.5218.0016.2016.6016.60387,316
23 Jun 202218.3418.7016.0017.4217.42836,218
22 Jun 202218.0018.5017.0017.8017.801,005,513
21 Jun 202217.7820.2017.2619.1019.101,461,835
20 Jun 202218.0218.0216.2816.8016.801,000,602
17 Jun 202214.1018.7813.8018.2618.263,062,284
16 Jun 202218.0018.8213.6413.8413.842,361,789
15 Jun 202220.1021.8016.6017.4617.461,456,204
14 Jun 202221.9022.9517.4219.8019.802,699,166
13 Jun 202226.2026.9022.0022.7522.752,568,558
10 Jun 202227.0029.5024.3028.7028.703,822,372
09 Jun 202223.0027.0022.5026.3526.353,156,575
08 Jun 202219.1223.4018.3222.0022.001,976,100
07 Jun 202217.3018.4616.7017.9017.90758,917
03 Jun 202216.0217.5016.0216.7016.70936,311
02 Jun 202216.6217.0014.4015.7215.721,342,573
01 Jun 202218.8220.4515.0617.3817.382,692,044
31 May 202215.1018.3214.5218.3218.322,083,421
30 May 202213.1214.6012.4414.4414.441,818,354
27 May 202210.0012.8010.0012.0012.001,808,364
25 May 20228.999.988.809.329.32855,256
24 May 20229.489.488.338.408.40532,907
23 May 202210.2010.208.609.489.48972,360
20 May 202210.5810.9210.2410.3010.30366,289
19 May 202210.5211.5010.0010.6010.60681,518
18 May 202210.4612.9410.4611.0011.002,353,703
16 May 20228.0010.447.9510.0010.002,023,818
13 May 20227.617.917.007.607.60796,139
12 May 20226.658.106.507.717.711,553,676
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...