Havila Shipping ASA (HAVI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 03:44PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Dec 2021 | 3.5000 | 3.7900 | 3.5000 | 3.6900 | 3.6900 | 42,202 |
| 03 Dec 2021 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | 3.7000 | 57,039 |
| 02 Dec 2021 | 3.8200 | 3.8500 | 3.6500 | 3.7100 | 3.7100 | 74,806 |
| 01 Dec 2021 | 3.6800 | 3.9900 | 3.6800 | 3.8200 | 3.8200 | 82,672 |
| 30 Nov 2021 | 3.9000 | 4.0600 | 3.5700 | 3.6800 | 3.6800 | 139,932 |
| 29 Nov 2021 | 4.0600 | 4.0600 | 3.7500 | 3.8000 | 3.8000 | 147,434 |
| 26 Nov 2021 | 3.9500 | 3.9500 | 3.7000 | 3.9400 | 3.9400 | 211,143 |
| 25 Nov 2021 | 4.2100 | 4.3900 | 3.9400 | 4.1200 | 4.1200 | 254,527 |
| 24 Nov 2021 | 4.4000 | 4.4000 | 4.0800 | 4.2000 | 4.2000 | 87,674 |
| 23 Nov 2021 | 4.4700 | 4.8500 | 4.2200 | 4.3000 | 4.3000 | 525,546 |
| 22 Nov 2021 | 3.8000 | 4.4900 | 3.8000 | 4.3700 | 4.3700 | 787,586 |
| 19 Nov 2021 | 5.0000 | 5.2400 | 3.7000 | 3.7200 | 3.7200 | 433,215 |
| 18 Nov 2021 | 4.7500 | 4.9900 | 4.7500 | 4.8900 | 4.8900 | 47,690 |
| 17 Nov 2021 | 4.5800 | 5.0000 | 4.5800 | 4.8300 | 4.8300 | 87,579 |
| 16 Nov 2021 | 4.9600 | 4.9600 | 4.6700 | 4.9000 | 4.9000 | 68,031 |
| 15 Nov 2021 | 4.9600 | 5.0000 | 4.8100 | 4.9000 | 4.9000 | 86,435 |
| 12 Nov 2021 | 5.0000 | 5.0000 | 4.7200 | 4.8000 | 4.8000 | 75,117 |
| 11 Nov 2021 | 4.8600 | 4.9000 | 4.6500 | 4.8400 | 4.8400 | 141,936 |
| 10 Nov 2021 | 5.0400 | 5.0400 | 4.8600 | 4.8800 | 4.8800 | 77,012 |
| 09 Nov 2021 | 5.0200 | 5.0200 | 4.8000 | 4.9600 | 4.9600 | 195,975 |
| 08 Nov 2021 | 5.1000 | 5.1000 | 4.9000 | 5.0400 | 5.0400 | 145,155 |
| 05 Nov 2021 | 5.0000 | 5.1000 | 4.7700 | 4.8700 | 4.8700 | 86,006 |
| 04 Nov 2021 | 4.7300 | 5.1000 | 4.7300 | 4.8600 | 4.8600 | 197,569 |
| 03 Nov 2021 | 4.8500 | 4.8500 | 4.5800 | 4.7300 | 4.7300 | 178,277 |
| 02 Nov 2021 | 5.0000 | 5.0000 | 4.6300 | 4.8000 | 4.8000 | 170,646 |
| 01 Nov 2021 | 4.9600 | 5.1600 | 4.8100 | 4.9900 | 4.9900 | 384,371 |
| 29 Oct 2021 | 5.1800 | 5.2000 | 4.8100 | 4.9600 | 4.9600 | 247,892 |
| 28 Oct 2021 | 5.6000 | 5.6600 | 5.1800 | 5.2000 | 5.2000 | 159,510 |
| 27 Oct 2021 | 5.7000 | 5.7000 | 5.1800 | 5.4400 | 5.4400 | 384,885 |
| 26 Oct 2021 | 5.6000 | 5.7800 | 5.5000 | 5.6800 | 5.6800 | 193,200 |
| 25 Oct 2021 | 5.5000 | 5.7400 | 5.5000 | 5.5000 | 5.5000 | 61,769 |
| 22 Oct 2021 | 5.6800 | 5.8000 | 5.4000 | 5.5000 | 5.5000 | 115,575 |
| 21 Oct 2021 | 5.8000 | 5.8000 | 5.3800 | 5.5200 | 5.5200 | 190,357 |
| 20 Oct 2021 | 5.6600 | 6.0600 | 5.6600 | 5.8000 | 5.8000 | 261,216 |
| 19 Oct 2021 | 5.4000 | 5.6600 | 5.3600 | 5.5000 | 5.5000 | 150,927 |
| 18 Oct 2021 | 5.3000 | 5.6200 | 5.3000 | 5.3400 | 5.3400 | 239,814 |
| 15 Oct 2021 | 5.7200 | 5.7600 | 5.3000 | 5.6000 | 5.6000 | 165,649 |
| 14 Oct 2021 | 5.8000 | 6.0600 | 5.4000 | 5.7400 | 5.7400 | 336,908 |
| 13 Oct 2021 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | 5.8000 | 108,807 |
| 12 Oct 2021 | 6.2200 | 6.4800 | 5.8800 | 5.9400 | 5.9400 | 496,716 |
| 11 Oct 2021 | 6.7000 | 7.0600 | 6.0400 | 6.3600 | 6.3600 | 895,674 |
| 08 Oct 2021 | 7.5000 | 7.9200 | 6.8000 | 7.2600 | 7.2600 | 485,254 |
| 07 Oct 2021 | 8.1000 | 8.1000 | 7.0800 | 7.4000 | 7.4000 | 593,509 |
| 06 Oct 2021 | 8.2000 | 8.2400 | 7.5600 | 8.0000 | 8.0000 | 384,133 |
| 05 Oct 2021 | 7.5400 | 8.2800 | 7.0400 | 8.1600 | 8.1600 | 914,658 |
| 04 Oct 2021 | 8.4200 | 8.7800 | 7.5200 | 7.7200 | 7.7200 | 1,180,155 |
| 01 Oct 2021 | 7.3000 | 8.8000 | 6.8000 | 8.4000 | 8.4000 | 2,871,222 |
| 30 Sept 2021 | 6.7000 | 7.8000 | 6.6400 | 7.3200 | 7.3200 | 1,085,131 |
| 29 Sept 2021 | 5.9600 | 6.7400 | 5.9400 | 6.6400 | 6.6400 | 725,038 |
| 28 Sept 2021 | 6.7800 | 6.7800 | 5.7200 | 5.9600 | 5.9600 | 589,530 |
| 27 Sept 2021 | 7.7400 | 8.2000 | 5.7600 | 6.9200 | 6.9200 | 2,345,287 |
| 24 Sept 2021 | 5.9600 | 7.8600 | 5.9600 | 7.2800 | 7.2800 | 2,564,016 |
| 23 Sept 2021 | 4.8800 | 5.8800 | 4.8700 | 5.8000 | 5.8000 | 1,673,657 |
| 22 Sept 2021 | 4.5800 | 4.8000 | 4.4700 | 4.6500 | 4.6500 | 394,339 |
| 21 Sept 2021 | 4.7700 | 4.7700 | 4.4200 | 4.6400 | 4.6400 | 117,705 |
| 20 Sept 2021 | 4.8500 | 4.8900 | 4.5000 | 4.8200 | 4.8200 | 407,743 |
| 17 Sept 2021 | 4.4000 | 4.9800 | 4.4000 | 4.8000 | 4.8000 | 420,790 |
| 16 Sept 2021 | 4.7000 | 4.7900 | 4.2300 | 4.5500 | 4.5500 | 282,831 |
| 15 Sept 2021 | 4.9400 | 4.9400 | 4.4600 | 4.7000 | 4.7000 | 440,607 |
| 14 Sept 2021 | 4.1100 | 4.9300 | 4.1100 | 4.8100 | 4.8100 | 1,247,267 |
| 13 Sept 2021 | 4.5700 | 4.5700 | 4.0700 | 4.1700 | 4.1700 | 293,467 |
| 10 Sept 2021 | 4.2900 | 4.4600 | 4.2000 | 4.4400 | 4.4400 | 130,137 |
| 09 Sept 2021 | 4.1500 | 4.4400 | 3.9500 | 4.2900 | 4.2900 | 471,368 |
| 08 Sept 2021 | 5.0400 | 5.0400 | 4.2000 | 4.2000 | 4.2000 | 1,457,646 |
| 07 Sept 2021 | 3.9000 | 5.0000 | 3.9000 | 5.0000 | 5.0000 | 2,090,570 |
| 06 Sept 2021 | 3.4000 | 3.8800 | 3.3600 | 3.8000 | 3.8000 | 814,783 |
| 03 Sept 2021 | 3.2800 | 3.4500 | 3.1900 | 3.3500 | 3.3500 | 171,982 |
| 02 Sept 2021 | 3.2500 | 3.3000 | 3.1600 | 3.2700 | 3.2700 | 90,879 |
| 01 Sept 2021 | 2.9400 | 3.4000 | 2.7900 | 3.2500 | 3.2500 | 680,891 |
| 31 Aug 2021 | 3.2800 | 3.2800 | 2.9000 | 3.0100 | 3.0100 | 150,365 |
| 30 Aug 2021 | 2.8900 | 3.2400 | 2.8400 | 3.0500 | 3.0500 | 437,415 |
| 27 Aug 2021 | 2.8300 | 2.9000 | 2.7200 | 2.8100 | 2.8100 | 39,291 |
| 26 Aug 2021 | 2.9700 | 2.9800 | 2.7300 | 2.8300 | 2.8300 | 65,431 |
| 25 Aug 2021 | 2.8000 | 2.9600 | 2.7400 | 2.9500 | 2.9500 | 102,404 |
| 24 Aug 2021 | 2.6700 | 2.9200 | 2.6300 | 2.8100 | 2.8100 | 110,134 |
| 23 Aug 2021 | 2.7300 | 2.8400 | 2.6200 | 2.6500 | 2.6500 | 262,453 |
| 20 Aug 2021 | 2.7300 | 2.7400 | 2.6400 | 2.7300 | 2.7300 | 19,626 |
| 19 Aug 2021 | 2.7000 | 2.7400 | 2.5200 | 2.7400 | 2.7400 | 95,855 |
| 18 Aug 2021 | 2.8000 | 2.8000 | 2.6900 | 2.8000 | 2.8000 | 50,395 |
| 17 Aug 2021 | 2.9100 | 2.9100 | 2.7900 | 2.8200 | 2.8200 | 25,743 |
| 16 Aug 2021 | 2.9200 | 2.9200 | 2.6900 | 2.8900 | 2.8900 | 60,941 |
| 13 Aug 2021 | 2.9000 | 2.9900 | 2.8600 | 2.9100 | 2.9100 | 85,465 |
| 12 Aug 2021 | 2.8800 | 2.9700 | 2.8000 | 2.9700 | 2.9700 | 46,492 |
| 11 Aug 2021 | 2.9900 | 2.9900 | 2.7500 | 2.9000 | 2.9000 | 26,975 |
| 10 Aug 2021 | 2.8700 | 2.9500 | 2.7900 | 2.9500 | 2.9500 | 82,745 |
| 09 Aug 2021 | 3.1600 | 3.1600 | 2.8100 | 2.9600 | 2.9600 | 106,202 |
| 06 Aug 2021 | 3.3600 | 3.3600 | 3.0000 | 3.1800 | 3.1800 | 133,791 |
| 05 Aug 2021 | 3.4500 | 3.5000 | 3.0500 | 3.3500 | 3.3500 | 274,339 |
| 04 Aug 2021 | 3.3000 | 3.5000 | 3.1800 | 3.4200 | 3.4200 | 374,174 |
| 03 Aug 2021 | 3.0600 | 3.2400 | 3.0000 | 3.1900 | 3.1900 | 271,647 |
| 02 Aug 2021 | 2.8500 | 3.0800 | 2.8500 | 3.0600 | 3.0600 | 225,168 |
| 30 Jul 2021 | 2.9500 | 2.9800 | 2.8000 | 2.9800 | 2.9800 | 155,629 |
| 29 Jul 2021 | 2.7000 | 2.9300 | 2.6300 | 2.8700 | 2.8700 | 212,560 |
| 28 Jul 2021 | 2.6800 | 2.7900 | 2.6600 | 2.7100 | 2.7100 | 67,585 |
| 27 Jul 2021 | 2.5500 | 2.6600 | 2.5500 | 2.6500 | 2.6500 | 5,774 |
| 26 Jul 2021 | 2.6800 | 2.6800 | 2.6000 | 2.6300 | 2.6300 | 3,664 |
| 23 Jul 2021 | 2.6800 | 2.6800 | 2.5500 | 2.6200 | 2.6200 | 64,585 |
| 22 Jul 2021 | 2.6500 | 2.6500 | 2.6300 | 2.6500 | 2.6500 | 2,642 |
| 21 Jul 2021 | 2.6500 | 2.6500 | 2.6000 | 2.6500 | 2.6500 | 3,577 |
| 20 Jul 2021 | 2.6800 | 2.6800 | 2.4700 | 2.6200 | 2.6200 | 88,209 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Yahoo. All rights reserved.
