UK Markets closed

Havila Shipping ASA (HAVI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
12.00+2.68 (+28.76%)
At close: 04:25PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
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
11 May 20225.956.605.956.446.44554,047
10 May 20226.086.085.785.955.95254,761
09 May 20225.806.615.776.146.14555,931
06 May 20225.275.785.275.785.78155,730
05 May 20226.186.185.605.775.7799,122
04 May 20226.106.105.926.006.00132,482
03 May 20226.166.165.926.066.06156,402
02 May 20225.816.195.816.156.15488,718
29 Apr 20225.405.745.405.605.6076,270
28 Apr 20225.205.395.155.395.39124,570
27 Apr 20225.375.375.055.145.1442,019
26 Apr 20225.395.394.665.005.00214,698
25 Apr 20225.265.325.115.155.15113,243
22 Apr 20225.605.605.315.555.5568,942
21 Apr 20225.365.765.365.505.50168,074
20 Apr 20225.405.465.315.365.3660,037
19 Apr 20225.375.495.275.345.34229,118
13 Apr 20225.255.405.105.255.25173,537
12 Apr 20225.545.805.295.455.45208,693
11 Apr 20226.006.135.345.645.64380,464
08 Apr 20226.686.685.756.006.00474,708
07 Apr 20226.076.966.006.406.40778,122
06 Apr 20226.527.715.966.026.022,725,871
05 Apr 20224.976.894.976.526.522,386,488
04 Apr 20224.444.984.044.964.961,065,829
01 Apr 20224.404.454.304.444.44168,620
31 Mar 20224.294.404.174.314.31135,383
30 Mar 20224.104.294.104.154.1571,301
29 Mar 20224.214.304.024.024.02135,256
28 Mar 20224.204.244.154.214.2118,974
25 Mar 20224.194.304.194.204.2056,838
24 Mar 20224.204.344.204.204.2079,534
23 Mar 20224.204.294.134.194.19254,653
22 Mar 20224.094.464.094.204.20123,485
21 Mar 20224.074.324.074.214.21112,591
18 Mar 20224.204.204.084.134.1350,880
17 Mar 20224.194.324.004.204.20230,191
16 Mar 20223.814.193.814.194.19210,329
15 Mar 20224.204.203.803.883.88106,432
14 Mar 20224.394.393.823.823.8282,933
11 Mar 20224.344.343.964.024.02258,651
10 Mar 20224.494.494.004.064.06274,877
09 Mar 20224.704.704.104.374.37291,147
08 Mar 20224.154.733.894.704.70704,455
07 Mar 20224.014.333.804.144.14273,920
04 Mar 20224.595.004.144.364.36736,608
03 Mar 20223.514.403.514.394.39391,097
02 Mar 20223.423.653.403.553.55135,377
01 Mar 20223.503.653.423.523.52119,514
28 Feb 20223.613.693.503.593.5924,756
25 Feb 20223.703.873.453.613.61100,449
24 Feb 20223.423.883.423.623.6282,614
23 Feb 20223.983.983.723.813.8141,994
22 Feb 20223.983.993.593.853.85103,203
21 Feb 20224.004.253.904.064.06411,215
18 Feb 20223.854.003.743.853.85161,051
17 Feb 20223.703.883.703.853.856,134
16 Feb 20223.923.953.803.943.949,397
15 Feb 20223.843.963.703.943.9448,723
14 Feb 20224.154.153.753.843.8480,971
11 Feb 20223.804.053.803.943.9465,015
10 Feb 20224.154.153.843.853.8569,371
09 Feb 20223.864.003.863.893.8921,215
08 Feb 20224.104.163.824.004.0075,191
07 Feb 20224.294.293.824.014.0152,029
04 Feb 20224.354.353.974.004.0039,993
03 Feb 20224.204.293.984.184.1837,861
02 Feb 20223.674.413.674.004.00169,246
01 Feb 20223.603.693.603.663.6629,525
31 Jan 20223.833.833.653.703.70178,288
28 Jan 20223.853.883.843.863.8630,008
27 Jan 20223.844.003.843.863.8654,744
26 Jan 20223.844.133.844.074.0716,728
25 Jan 20223.864.243.843.863.8696,316
24 Jan 20223.934.493.934.024.0285,256
21 Jan 20224.104.103.963.963.9637,079
20 Jan 20223.974.063.944.064.0646,277
19 Jan 20224.404.403.963.973.97144,689
18 Jan 20224.404.404.184.204.2023,758
17 Jan 20224.204.354.204.234.2361,440
14 Jan 20224.384.404.174.204.2081,441
13 Jan 20224.304.384.174.204.20169,326
12 Jan 20224.454.454.164.434.4365,775
11 Jan 20224.704.704.364.454.4543,666
10 Jan 20224.964.964.514.514.5141,519
07 Jan 20224.914.914.514.684.68115,797
06 Jan 20225.205.204.764.914.91138,544
05 Jan 20225.505.504.895.185.18317,844
04 Jan 20224.605.504.495.045.04617,749
03 Jan 20224.174.504.154.454.45197,794
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...