Havila Shipping ASA (HAVI.OL)
Oslo - Oslo Delayed price. Currency in NOK
Add to watchlist
At close: 04:25PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in NOKDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 5.83 | 5.94 | 5.54 | 5.80 | 5.80 | 43,843 |
| 27 Jun 2024 | 6.05 | 6.05 | 5.64 | 5.86 | 5.86 | 40,668 |
| 26 Jun 2024 | 5.54 | 6.06 | 5.50 | 5.79 | 5.79 | 27,506 |
| 25 Jun 2024 | 5.70 | 5.74 | 5.55 | 5.55 | 5.55 | 23,583 |
| 24 Jun 2024 | 6.20 | 6.20 | 5.63 | 5.69 | 5.69 | 16,498 |
| 21 Jun 2024 | 5.90 | 6.19 | 5.61 | 5.68 | 5.68 | 10,413 |
| 20 Jun 2024 | 5.96 | 5.99 | 5.90 | 5.92 | 5.92 | 21,719 |
| 19 Jun 2024 | 6.02 | 6.39 | 5.82 | 5.93 | 5.93 | 67,776 |
| 18 Jun 2024 | 6.00 | 6.25 | 5.61 | 6.02 | 6.02 | 73,799 |
| 17 Jun 2024 | 6.77 | 6.77 | 6.15 | 6.25 | 6.25 | 49,073 |
| 14 Jun 2024 | 7.10 | 7.10 | 6.51 | 6.77 | 6.77 | 59,753 |
| 13 Jun 2024 | 6.85 | 7.19 | 6.50 | 6.85 | 6.85 | 243,325 |
| 12 Jun 2024 | 6.85 | 6.85 | 6.79 | 6.84 | 6.84 | 24,414 |
| 11 Jun 2024 | 6.59 | 6.84 | 6.52 | 6.68 | 6.68 | 49,753 |
| 10 Jun 2024 | 6.40 | 6.70 | 6.20 | 6.60 | 6.60 | 51,932 |
| 07 Jun 2024 | 6.80 | 6.80 | 6.45 | 6.70 | 6.70 | 95,666 |
| 06 Jun 2024 | 6.80 | 6.80 | 6.40 | 6.65 | 6.65 | 110,206 |
| 05 Jun 2024 | 6.47 | 6.48 | 6.14 | 6.38 | 6.38 | 72,091 |
| 04 Jun 2024 | 6.28 | 6.90 | 6.12 | 6.47 | 6.47 | 367,490 |
| 03 Jun 2024 | 5.78 | 6.49 | 5.62 | 6.12 | 6.12 | 731,837 |
| 31 May 2024 | 5.60 | 5.61 | 5.25 | 5.34 | 5.34 | 37,739 |
| 30 May 2024 | 5.30 | 5.60 | 5.30 | 5.60 | 5.60 | 10,287 |
| 29 May 2024 | 5.70 | 5.70 | 5.37 | 5.42 | 5.42 | 55,581 |
| 28 May 2024 | 5.20 | 5.46 | 5.12 | 5.30 | 5.30 | 53,667 |
| 27 May 2024 | 5.20 | 5.24 | 5.00 | 5.11 | 5.11 | 60,035 |
| 24 May 2024 | 5.73 | 5.73 | 5.20 | 5.30 | 5.30 | 50,188 |
| 23 May 2024 | 5.55 | 5.86 | 5.54 | 5.60 | 5.60 | 17,455 |
| 22 May 2024 | 5.70 | 6.14 | 5.60 | 5.75 | 5.75 | 68,976 |
| 21 May 2024 | 6.10 | 6.12 | 5.75 | 5.75 | 5.75 | 67,377 |
| 16 May 2024 | 6.05 | 6.10 | 5.95 | 6.10 | 6.10 | 19,655 |
| 15 May 2024 | 6.01 | 6.19 | 6.01 | 6.03 | 6.03 | 10,136 |
| 14 May 2024 | 5.95 | 6.20 | 5.92 | 6.12 | 6.12 | 35,103 |
| 13 May 2024 | 6.20 | 6.20 | 5.93 | 6.00 | 6.00 | 42,971 |
| 10 May 2024 | 5.95 | 6.12 | 5.90 | 6.00 | 6.00 | 58,623 |
| 08 May 2024 | 6.20 | 6.20 | 5.91 | 6.12 | 6.12 | 45,102 |
| 07 May 2024 | 6.20 | 6.30 | 5.93 | 6.10 | 6.10 | 92,494 |
| 06 May 2024 | 6.20 | 6.39 | 6.01 | 6.30 | 6.30 | 47,087 |
| 03 May 2024 | 6.20 | 6.44 | 6.20 | 6.31 | 6.31 | 46,885 |
| 02 May 2024 | 6.60 | 6.64 | 6.21 | 6.31 | 6.31 | 26,688 |
| 30 Apr 2024 | 6.20 | 6.84 | 6.20 | 6.65 | 6.65 | 209,250 |
| 29 Apr 2024 | 6.61 | 7.02 | 6.00 | 6.01 | 6.01 | 172,805 |
| 26 Apr 2024 | 7.10 | 7.10 | 6.65 | 6.80 | 6.80 | 41,759 |
| 25 Apr 2024 | 7.19 | 7.19 | 6.56 | 7.10 | 7.10 | 66,256 |
| 24 Apr 2024 | 7.20 | 7.24 | 7.05 | 7.20 | 7.20 | 69,665 |
| 23 Apr 2024 | 7.48 | 7.48 | 7.16 | 7.30 | 7.30 | 13,280 |
| 22 Apr 2024 | 7.89 | 7.89 | 7.15 | 7.30 | 7.30 | 66,933 |
| 19 Apr 2024 | 7.40 | 7.89 | 7.35 | 7.70 | 7.70 | 278,260 |
| 18 Apr 2024 | 7.30 | 7.35 | 6.86 | 7.35 | 7.35 | 156,478 |
| 17 Apr 2024 | 6.46 | 7.80 | 6.46 | 7.24 | 7.24 | 355,023 |
| 16 Apr 2024 | 7.20 | 7.50 | 6.46 | 6.55 | 6.55 | 106,789 |
| 15 Apr 2024 | 7.28 | 7.30 | 7.00 | 7.25 | 7.25 | 188,835 |
| 12 Apr 2024 | 6.86 | 7.50 | 6.47 | 7.28 | 7.28 | 502,511 |
| 11 Apr 2024 | 7.48 | 7.69 | 6.30 | 6.85 | 6.85 | 800,199 |
| 10 Apr 2024 | 6.00 | 7.89 | 5.75 | 7.89 | 7.89 | 2,387,370 |
| 09 Apr 2024 | 5.58 | 5.58 | 5.18 | 5.45 | 5.45 | 56,388 |
| 08 Apr 2024 | 6.01 | 6.14 | 5.51 | 5.58 | 5.58 | 132,951 |
| 05 Apr 2024 | 6.18 | 6.18 | 5.95 | 6.06 | 6.06 | 130,485 |
| 04 Apr 2024 | 5.27 | 6.22 | 5.27 | 6.05 | 6.05 | 222,941 |
| 03 Apr 2024 | 5.39 | 5.39 | 5.05 | 5.30 | 5.30 | 35,737 |
| 02 Apr 2024 | 4.80 | 5.30 | 4.71 | 5.30 | 5.30 | 75,330 |
| 27 Mar 2024 | 4.80 | 4.84 | 4.63 | 4.71 | 4.71 | 88,500 |
| 26 Mar 2024 | 5.20 | 5.20 | 4.70 | 4.86 | 4.86 | 144,538 |
| 25 Mar 2024 | 5.50 | 5.73 | 4.80 | 5.30 | 5.30 | 439,517 |
| 22 Mar 2024 | 3.90 | 5.38 | 3.90 | 5.35 | 5.35 | 355,756 |
| 21 Mar 2024 | 3.72 | 3.82 | 3.72 | 3.80 | 3.80 | 3,995 |
| 20 Mar 2024 | 3.89 | 3.89 | 3.59 | 3.72 | 3.72 | 15,739 |
| 19 Mar 2024 | 3.90 | 3.90 | 3.74 | 3.82 | 3.82 | 12,157 |
| 18 Mar 2024 | 3.60 | 3.85 | 3.56 | 3.79 | 3.79 | 13,496 |
| 15 Mar 2024 | 3.60 | 3.60 | 3.56 | 3.60 | 3.60 | 11,217 |
| 14 Mar 2024 | 3.57 | 3.69 | 3.56 | 3.69 | 3.69 | 27,603 |
| 13 Mar 2024 | 3.72 | 3.72 | 3.57 | 3.60 | 3.60 | 19,149 |
| 12 Mar 2024 | 3.69 | 3.71 | 3.57 | 3.71 | 3.71 | 7,598 |
| 11 Mar 2024 | 3.57 | 3.72 | 3.57 | 3.70 | 3.70 | 19,210 |
| 08 Mar 2024 | 3.88 | 3.88 | 3.55 | 3.74 | 3.74 | 37,669 |
| 07 Mar 2024 | 3.85 | 3.88 | 3.57 | 3.88 | 3.88 | 47,652 |
| 06 Mar 2024 | 3.88 | 3.88 | 3.70 | 3.80 | 3.80 | 29,350 |
| 05 Mar 2024 | 3.80 | 3.92 | 3.71 | 3.80 | 3.80 | 64,075 |
| 04 Mar 2024 | 3.60 | 3.80 | 3.52 | 3.73 | 3.73 | 125,520 |
| 01 Mar 2024 | 3.80 | 3.89 | 3.60 | 3.69 | 3.69 | 181,606 |
| 29 Feb 2024 | 4.40 | 4.40 | 3.70 | 3.98 | 3.98 | 148,616 |
| 28 Feb 2024 | 4.80 | 4.80 | 4.39 | 4.40 | 4.40 | 36,966 |
| 27 Feb 2024 | 4.55 | 4.79 | 4.25 | 4.50 | 4.50 | 22,322 |
| 26 Feb 2024 | 4.80 | 4.80 | 4.55 | 4.67 | 4.67 | 40,092 |
| 23 Feb 2024 | 4.80 | 4.80 | 4.60 | 4.60 | 4.60 | 41,461 |
| 22 Feb 2024 | 4.60 | 4.84 | 4.60 | 4.63 | 4.63 | 13,696 |
| 21 Feb 2024 | 4.60 | 4.84 | 4.60 | 4.64 | 4.64 | 18,105 |
| 20 Feb 2024 | 4.57 | 4.68 | 4.57 | 4.62 | 4.62 | 38,497 |
| 19 Feb 2024 | 4.70 | 4.70 | 4.45 | 4.55 | 4.55 | 22,827 |
| 16 Feb 2024 | 4.50 | 4.67 | 4.40 | 4.45 | 4.45 | 24,779 |
| 15 Feb 2024 | 4.60 | 4.70 | 4.60 | 4.66 | 4.66 | 17,610 |
| 14 Feb 2024 | 4.69 | 4.69 | 4.51 | 4.60 | 4.60 | 43,655 |
| 13 Feb 2024 | 4.57 | 4.99 | 4.40 | 4.60 | 4.60 | 54,979 |
| 12 Feb 2024 | 4.85 | 4.98 | 4.57 | 4.80 | 4.80 | 18,460 |
| 09 Feb 2024 | 4.72 | 4.95 | 4.69 | 4.85 | 4.85 | 59,868 |
| 08 Feb 2024 | 4.95 | 5.28 | 4.61 | 4.82 | 4.82 | 92,342 |
| 07 Feb 2024 | 4.76 | 4.76 | 4.64 | 4.64 | 4.64 | 28,781 |
| 06 Feb 2024 | 5.39 | 5.39 | 4.55 | 4.90 | 4.90 | 315,164 |
| 05 Feb 2024 | 5.01 | 5.27 | 5.01 | 5.14 | 5.14 | 21,211 |
| 02 Feb 2024 | 5.35 | 5.35 | 5.11 | 5.25 | 5.25 | 175,247 |
| 01 Feb 2024 | 5.49 | 5.50 | 5.35 | 5.35 | 5.35 | 36,277 |
| *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.