Hafnia Limited (HAFNI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
As of 12:21PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 89.70 | 90.40 | 89.15 | 89.75 | 89.75 | 442,141 |
| 27 Jun 2024 | 87.80 | 88.25 | 87.15 | 88.00 | 88.00 | 511,399 |
| 26 Jun 2024 | 84.90 | 87.55 | 84.75 | 87.55 | 87.55 | 1,037,547 |
| 25 Jun 2024 | 84.35 | 84.75 | 83.60 | 84.00 | 84.00 | 370,246 |
| 24 Jun 2024 | 82.90 | 84.70 | 82.55 | 84.70 | 84.70 | 723,256 |
| 21 Jun 2024 | 82.75 | 83.90 | 82.25 | 83.15 | 83.15 | 2,126,719 |
| 20 Jun 2024 | 81.45 | 82.85 | 80.80 | 82.45 | 82.45 | 730,191 |
| 19 Jun 2024 | 82.05 | 83.05 | 81.50 | 81.55 | 81.55 | 553,594 |
| 18 Jun 2024 | 81.80 | 83.20 | 81.30 | 81.90 | 81.90 | 1,027,418 |
| 17 Jun 2024 | 80.10 | 81.20 | 79.40 | 81.00 | 81.00 | 830,619 |
| 14 Jun 2024 | 81.00 | 81.80 | 78.75 | 79.65 | 79.65 | 1,614,964 |
| 13 Jun 2024 | 83.25 | 83.30 | 80.85 | 81.00 | 81.00 | 1,634,296 |
| 12 Jun 2024 | 84.55 | 85.25 | 82.50 | 83.25 | 83.25 | 1,106,143 |
| 11 Jun 2024 | 88.30 | 88.65 | 82.00 | 83.90 | 83.90 | 2,424,888 |
| 10 Jun 2024 | 88.05 | 88.90 | 87.25 | 88.80 | 88.80 | 777,226 |
| 07 Jun 2024 | 87.80 | 88.30 | 85.45 | 88.30 | 88.30 | 905,687 |
| 06 Jun 2024 | 89.20 | 89.50 | 87.25 | 87.55 | 87.55 | 1,087,103 |
| 05 Jun 2024 | 88.40 | 88.65 | 87.75 | 88.20 | 88.20 | 1,320,439 |
| 04 Jun 2024 | 91.15 | 91.25 | 89.35 | 89.95 | 89.95 | 8,091,571 |
| 03 Jun 2024 | 93.75 | 93.80 | 90.80 | 91.25 | 91.25 | 960,315 |
| 31 May 2024 | 91.45 | 92.70 | 91.15 | 91.95 | 91.95 | 1,536,312 |
| 30 May 2024 | 89.10 | 91.05 | 88.95 | 91.05 | 91.05 | 1,157,243 |
| 29 May 2024 | 89.90 | 90.30 | 89.20 | 89.55 | 89.55 | 700,644 |
| 28 May 2024 | 90.50 | 90.80 | 88.40 | 89.00 | 89.00 | 1,152,342 |
| 27 May 2024 | 89.70 | 90.85 | 89.00 | 90.65 | 90.65 | 1,109,912 |
| 24 May 2024 | 88.85 | 89.60 | 88.05 | 89.60 | 89.60 | 844,596 |
| 23 May 2024 | 88.10 | 89.10 | 87.60 | 88.85 | 88.85 | 803,555 |
| 22 May 2024 | 87.65 | 89.95 | 87.25 | 87.50 | 87.50 | 2,120,569 |
| 22 May 2024 | 0.3443 Dividend | |||||
| 21 May 2024 | 90.85 | 92.15 | 89.55 | 86.80 | 86.46 | 1,736,254 |
| 16 May 2024 | 89.55 | 91.20 | 88.85 | 89.05 | 88.70 | 1,500,921 |
| 15 May 2024 | 90.10 | 90.15 | 87.85 | 89.00 | 88.65 | 1,933,175 |
| 14 May 2024 | 89.60 | 90.95 | 88.85 | 89.75 | 89.39 | 1,563,100 |
| 13 May 2024 | 89.20 | 89.90 | 88.50 | 88.90 | 88.55 | 1,170,189 |
| 10 May 2024 | 88.50 | 89.75 | 88.00 | 88.35 | 88.00 | 1,818,637 |
| 08 May 2024 | 85.50 | 86.95 | 84.90 | 86.90 | 86.56 | 1,210,697 |
| 07 May 2024 | 85.75 | 85.85 | 84.35 | 84.75 | 84.41 | 891,412 |
| 06 May 2024 | 85.20 | 86.00 | 84.45 | 85.70 | 85.36 | 976,305 |
| 03 May 2024 | 85.55 | 85.80 | 84.55 | 84.70 | 84.36 | 734,118 |
| 02 May 2024 | 83.95 | 85.50 | 83.70 | 84.40 | 84.07 | 1,069,084 |
| 30 Apr 2024 | 84.30 | 84.95 | 84.00 | 84.20 | 83.87 | 1,243,109 |
| 29 Apr 2024 | 84.00 | 84.60 | 83.45 | 83.85 | 83.52 | 1,149,523 |
| 26 Apr 2024 | 82.10 | 84.55 | 82.05 | 83.85 | 83.52 | 1,283,369 |
| 25 Apr 2024 | 81.50 | 81.95 | 80.45 | 81.95 | 81.62 | 738,537 |
| 24 Apr 2024 | 82.05 | 82.80 | 81.80 | 82.40 | 82.07 | 794,764 |
| 23 Apr 2024 | 81.25 | 82.70 | 81.25 | 81.60 | 81.28 | 849,717 |
| 22 Apr 2024 | 81.15 | 81.35 | 79.55 | 80.85 | 80.53 | 654,575 |
| 19 Apr 2024 | 81.00 | 81.15 | 79.00 | 81.15 | 80.83 | 1,225,037 |
| 18 Apr 2024 | 83.20 | 83.35 | 80.70 | 80.85 | 80.53 | 1,102,848 |
| 17 Apr 2024 | 81.60 | 83.35 | 81.60 | 83.20 | 82.87 | 1,224,324 |
| 16 Apr 2024 | 81.00 | 81.80 | 80.50 | 81.10 | 80.78 | 1,182,288 |
| 15 Apr 2024 | 81.00 | 81.70 | 80.10 | 81.35 | 81.03 | 1,082,155 |
| 12 Apr 2024 | 80.80 | 83.00 | 79.70 | 81.80 | 81.48 | 2,865,979 |
| 11 Apr 2024 | 79.00 | 80.90 | 78.95 | 80.75 | 80.43 | 2,387,293 |
| 10 Apr 2024 | 78.60 | 79.90 | 77.40 | 78.90 | 78.59 | 1,605,839 |
| 09 Apr 2024 | 79.15 | 80.05 | 77.80 | 78.70 | 78.39 | 2,993,975 |
| 08 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.69 | - |
| 05 Apr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.69 | - |
| 04 Apr 2024 | 77.20 | 77.35 | 76.55 | 77.00 | 76.69 | 860,402 |
| 03 Apr 2024 | 76.70 | 77.90 | 76.20 | 77.15 | 76.84 | 1,660,826 |
| 02 Apr 2024 | 76.10 | 77.10 | 75.00 | 75.65 | 75.35 | 1,480,045 |
| 27 Mar 2024 | 74.70 | 75.10 | 74.35 | 74.65 | 74.35 | 607,572 |
| 26 Mar 2024 | 75.55 | 75.55 | 73.90 | 74.45 | 74.15 | 825,573 |
| 25 Mar 2024 | 74.70 | 75.65 | 74.15 | 75.65 | 75.35 | 852,634 |
| 22 Mar 2024 | 74.50 | 75.30 | 74.40 | 74.55 | 74.25 | 853,677 |
| 21 Mar 2024 | 75.15 | 76.20 | 73.80 | 74.65 | 74.35 | 1,872,657 |
| 20 Mar 2024 | 75.00 | 75.65 | 73.85 | 74.00 | 73.71 | 31,111,189 |
| 19 Mar 2024 | 76.85 | 77.50 | 76.45 | 77.05 | 76.74 | 758,089 |
| 18 Mar 2024 | 78.40 | 78.45 | 76.10 | 76.35 | 76.05 | 939,249 |
| 15 Mar 2024 | 78.00 | 78.25 | 77.15 | 77.60 | 77.29 | 1,464,850 |
| 14 Mar 2024 | 76.50 | 78.00 | 76.20 | 77.55 | 77.24 | 1,929,953 |
| 13 Mar 2024 | 73.00 | 76.55 | 72.80 | 76.55 | 76.25 | 2,223,711 |
| 12 Mar 2024 | 72.00 | 72.65 | 70.95 | 72.05 | 71.76 | 1,558,419 |
| 11 Mar 2024 | 73.25 | 73.55 | 71.60 | 71.65 | 71.37 | 1,369,347 |
| 11 Mar 2024 | 0.2431 Dividend | |||||
| 08 Mar 2024 | 76.90 | 77.10 | 75.55 | 75.55 | 75.01 | 992,471 |
| 07 Mar 2024 | 75.55 | 76.85 | 75.55 | 76.65 | 76.10 | 1,225,952 |
| 06 Mar 2024 | 75.90 | 76.25 | 75.05 | 75.40 | 74.86 | 1,758,120 |
| 05 Mar 2024 | 75.80 | 76.90 | 73.10 | 75.05 | 74.51 | 3,539,309 |
| 04 Mar 2024 | 78.60 | 79.15 | 75.50 | 77.10 | 76.55 | 1,429,782 |
| 01 Mar 2024 | 78.25 | 79.15 | 77.75 | 78.05 | 77.49 | 949,413 |
| 29 Feb 2024 | 77.40 | 78.45 | 76.30 | 78.10 | 77.54 | 1,883,852 |
| 28 Feb 2024 | 76.40 | 78.35 | 76.30 | 77.75 | 77.19 | 1,361,733 |
| 27 Feb 2024 | 77.30 | 77.70 | 76.00 | 76.40 | 75.85 | 1,347,156 |
| 26 Feb 2024 | 75.15 | 77.05 | 75.10 | 76.85 | 76.30 | 1,016,080 |
| 23 Feb 2024 | 74.95 | 75.40 | 74.40 | 75.10 | 74.56 | 874,988 |
| 22 Feb 2024 | 75.90 | 76.35 | 74.00 | 74.30 | 73.77 | 1,025,308 |
| 21 Feb 2024 | 75.15 | 75.75 | 73.80 | 75.75 | 75.21 | 1,096,007 |
| 20 Feb 2024 | 77.10 | 77.10 | 75.35 | 76.00 | 75.45 | 1,116,951 |
| 19 Feb 2024 | 77.85 | 78.00 | 76.45 | 77.35 | 76.80 | 733,271 |
| 16 Feb 2024 | 77.80 | 78.65 | 77.25 | 77.80 | 77.24 | 1,642,798 |
| 15 Feb 2024 | 77.60 | 77.60 | 75.20 | 76.05 | 75.50 | 991,279 |
| 14 Feb 2024 | 77.10 | 78.40 | 76.90 | 77.55 | 76.99 | 1,130,342 |
| 13 Feb 2024 | 76.75 | 78.15 | 76.30 | 76.85 | 76.30 | 1,543,432 |
| 12 Feb 2024 | 75.20 | 76.50 | 74.75 | 76.30 | 75.75 | 1,119,153 |
| 09 Feb 2024 | 75.25 | 76.00 | 74.45 | 74.45 | 73.92 | 1,032,402 |
| 08 Feb 2024 | 75.00 | 76.30 | 74.05 | 75.00 | 74.46 | 1,523,855 |
| 07 Feb 2024 | 75.00 | 75.00 | 72.85 | 73.70 | 73.17 | 1,413,733 |
| 06 Feb 2024 | 75.80 | 76.10 | 74.95 | 76.00 | 75.45 | 754,139 |
| 05 Feb 2024 | 76.45 | 77.65 | 74.80 | 75.25 | 74.71 | 793,223 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.