UK markets close in 1 hour 23 minutes

Havila Shipping ASA (HAVI.OL)

Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
3.6900-0.0100 (-0.27%)
As of 03:44PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in NOK
DateOpenHighLowClose*Adj. close**Volume
06 Dec 20213.50003.79003.50003.69003.690042,202
03 Dec 20213.80003.80003.70003.70003.700057,039
02 Dec 20213.82003.85003.65003.71003.710074,806
01 Dec 20213.68003.99003.68003.82003.820082,672
30 Nov 20213.90004.06003.57003.68003.6800139,932
29 Nov 20214.06004.06003.75003.80003.8000147,434
26 Nov 20213.95003.95003.70003.94003.9400211,143
25 Nov 20214.21004.39003.94004.12004.1200254,527
24 Nov 20214.40004.40004.08004.20004.200087,674
23 Nov 20214.47004.85004.22004.30004.3000525,546
22 Nov 20213.80004.49003.80004.37004.3700787,586
19 Nov 20215.00005.24003.70003.72003.7200433,215
18 Nov 20214.75004.99004.75004.89004.890047,690
17 Nov 20214.58005.00004.58004.83004.830087,579
16 Nov 20214.96004.96004.67004.90004.900068,031
15 Nov 20214.96005.00004.81004.90004.900086,435
12 Nov 20215.00005.00004.72004.80004.800075,117
11 Nov 20214.86004.90004.65004.84004.8400141,936
10 Nov 20215.04005.04004.86004.88004.880077,012
09 Nov 20215.02005.02004.80004.96004.9600195,975
08 Nov 20215.10005.10004.90005.04005.0400145,155
05 Nov 20215.00005.10004.77004.87004.870086,006
04 Nov 20214.73005.10004.73004.86004.8600197,569
03 Nov 20214.85004.85004.58004.73004.7300178,277
02 Nov 20215.00005.00004.63004.80004.8000170,646
01 Nov 20214.96005.16004.81004.99004.9900384,371
29 Oct 20215.18005.20004.81004.96004.9600247,892
28 Oct 20215.60005.66005.18005.20005.2000159,510
27 Oct 20215.70005.70005.18005.44005.4400384,885
26 Oct 20215.60005.78005.50005.68005.6800193,200
25 Oct 20215.50005.74005.50005.50005.500061,769
22 Oct 20215.68005.80005.40005.50005.5000115,575
21 Oct 20215.80005.80005.38005.52005.5200190,357
20 Oct 20215.66006.06005.66005.80005.8000261,216
19 Oct 20215.40005.66005.36005.50005.5000150,927
18 Oct 20215.30005.62005.30005.34005.3400239,814
15 Oct 20215.72005.76005.30005.60005.6000165,649
14 Oct 20215.80006.06005.40005.74005.7400336,908
13 Oct 20216.20006.20005.80005.80005.8000108,807
12 Oct 20216.22006.48005.88005.94005.9400496,716
11 Oct 20216.70007.06006.04006.36006.3600895,674
08 Oct 20217.50007.92006.80007.26007.2600485,254
07 Oct 20218.10008.10007.08007.40007.4000593,509
06 Oct 20218.20008.24007.56008.00008.0000384,133
05 Oct 20217.54008.28007.04008.16008.1600914,658
04 Oct 20218.42008.78007.52007.72007.72001,180,155
01 Oct 20217.30008.80006.80008.40008.40002,871,222
30 Sept 20216.70007.80006.64007.32007.32001,085,131
29 Sept 20215.96006.74005.94006.64006.6400725,038
28 Sept 20216.78006.78005.72005.96005.9600589,530
27 Sept 20217.74008.20005.76006.92006.92002,345,287
24 Sept 20215.96007.86005.96007.28007.28002,564,016
23 Sept 20214.88005.88004.87005.80005.80001,673,657
22 Sept 20214.58004.80004.47004.65004.6500394,339
21 Sept 20214.77004.77004.42004.64004.6400117,705
20 Sept 20214.85004.89004.50004.82004.8200407,743
17 Sept 20214.40004.98004.40004.80004.8000420,790
16 Sept 20214.70004.79004.23004.55004.5500282,831
15 Sept 20214.94004.94004.46004.70004.7000440,607
14 Sept 20214.11004.93004.11004.81004.81001,247,267
13 Sept 20214.57004.57004.07004.17004.1700293,467
10 Sept 20214.29004.46004.20004.44004.4400130,137
09 Sept 20214.15004.44003.95004.29004.2900471,368
08 Sept 20215.04005.04004.20004.20004.20001,457,646
07 Sept 20213.90005.00003.90005.00005.00002,090,570
06 Sept 20213.40003.88003.36003.80003.8000814,783
03 Sept 20213.28003.45003.19003.35003.3500171,982
02 Sept 20213.25003.30003.16003.27003.270090,879
01 Sept 20212.94003.40002.79003.25003.2500680,891
31 Aug 20213.28003.28002.90003.01003.0100150,365
30 Aug 20212.89003.24002.84003.05003.0500437,415
27 Aug 20212.83002.90002.72002.81002.810039,291
26 Aug 20212.97002.98002.73002.83002.830065,431
25 Aug 20212.80002.96002.74002.95002.9500102,404
24 Aug 20212.67002.92002.63002.81002.8100110,134
23 Aug 20212.73002.84002.62002.65002.6500262,453
20 Aug 20212.73002.74002.64002.73002.730019,626
19 Aug 20212.70002.74002.52002.74002.740095,855
18 Aug 20212.80002.80002.69002.80002.800050,395
17 Aug 20212.91002.91002.79002.82002.820025,743
16 Aug 20212.92002.92002.69002.89002.890060,941
13 Aug 20212.90002.99002.86002.91002.910085,465
12 Aug 20212.88002.97002.80002.97002.970046,492
11 Aug 20212.99002.99002.75002.90002.900026,975
10 Aug 20212.87002.95002.79002.95002.950082,745
09 Aug 20213.16003.16002.81002.96002.9600106,202
06 Aug 20213.36003.36003.00003.18003.1800133,791
05 Aug 20213.45003.50003.05003.35003.3500274,339
04 Aug 20213.30003.50003.18003.42003.4200374,174
03 Aug 20213.06003.24003.00003.19003.1900271,647
02 Aug 20212.85003.08002.85003.06003.0600225,168
30 Jul 20212.95002.98002.80002.98002.9800155,629
29 Jul 20212.70002.93002.63002.87002.8700212,560
28 Jul 20212.68002.79002.66002.71002.710067,585
27 Jul 20212.55002.66002.55002.65002.65005,774
26 Jul 20212.68002.68002.60002.63002.63003,664
23 Jul 20212.68002.68002.55002.62002.620064,585
22 Jul 20212.65002.65002.63002.65002.65002,642
21 Jul 20212.65002.65002.60002.65002.65003,577
20 Jul 20212.68002.68002.47002.62002.620088,209
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...