Hafnia Limited (OSL:HAFNI)
Norway
· Delayed Price · Currency is NOK 71.98
+1.72 (2.45%)
At close: Mar 9, 2026
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 70.50 | 72.42 | 67.92 | 71.98 | 71.98 | 2.45% | 1,724,593 |
| Mar 6, 2026 | 70.06 | 70.80 | 69.52 | 70.26 | 70.26 | -1.40% | 1,008,736 |
| Mar 5, 2026 | 74.00 | 74.18 | 70.82 | 71.26 | 71.26 | -6.92% | 1,923,837 |
| Mar 4, 2026 | 74.22 | 77.44 | 73.26 | 76.56 | 74.85 | 1.00% | 1,536,537 |
| Mar 3, 2026 | 74.50 | 76.14 | 72.72 | 75.80 | 74.11 | 2.85% | 3,275,334 |
| Mar 2, 2026 | 76.42 | 77.44 | 73.00 | 73.70 | 72.05 | 3.74% | 2,815,063 |
| Feb 27, 2026 | 71.12 | 71.90 | 69.60 | 71.04 | 69.45 | -0.14% | 1,122,942 |
| Feb 26, 2026 | 70.50 | 72.54 | 70.16 | 71.14 | 69.55 | 2.89% | 1,311,312 |
| Feb 25, 2026 | 69.62 | 70.30 | 69.10 | 69.14 | 67.59 | -1.03% | 606,209 |
| Feb 24, 2026 | 69.40 | 70.00 | 69.08 | 69.86 | 68.30 | 1.54% | 547,694 |
| Feb 23, 2026 | 69.38 | 69.50 | 67.38 | 68.80 | 67.26 | -0.81% | 547,184 |
| Feb 20, 2026 | 68.58 | 69.80 | 68.00 | 69.36 | 67.81 | 1.85% | 808,153 |
| Feb 19, 2026 | 66.42 | 68.50 | 65.70 | 68.10 | 66.58 | 3.72% | 1,082,290 |
| Feb 18, 2026 | 63.80 | 65.76 | 63.46 | 65.66 | 64.19 | 3.21% | 710,921 |
| Feb 17, 2026 | 64.64 | 64.64 | 63.12 | 63.62 | 62.20 | -1.58% | 338,537 |
| Feb 16, 2026 | 63.88 | 64.72 | 63.56 | 64.64 | 63.19 | 2.02% | 396,859 |
| Feb 13, 2026 | 62.64 | 63.58 | 61.66 | 63.36 | 61.94 | 0.96% | 593,819 |
| Feb 12, 2026 | 63.28 | 63.96 | 62.64 | 62.76 | 61.36 | 0.45% | 774,370 |
| Feb 11, 2026 | 62.50 | 63.50 | 61.76 | 62.48 | 61.08 | 0.61% | 594,293 |
| Feb 10, 2026 | 62.34 | 62.60 | 61.78 | 62.10 | 60.71 | -0.19% | 302,434 |
| Feb 9, 2026 | 60.40 | 62.98 | 60.14 | 62.22 | 60.83 | 3.22% | 935,672 |
| Feb 6, 2026 | 59.66 | 60.28 | 58.56 | 60.28 | 58.93 | 0.57% | 540,192 |
| Feb 5, 2026 | 58.48 | 59.96 | 57.98 | 59.94 | 58.60 | 2.50% | 433,162 |
| Feb 4, 2026 | 59.80 | 60.12 | 58.32 | 58.48 | 57.17 | -1.12% | 428,734 |
| Feb 3, 2026 | 58.86 | 59.96 | 58.80 | 59.14 | 57.82 | 0.41% | 545,326 |
| Feb 2, 2026 | 58.10 | 59.10 | 57.98 | 58.90 | 57.58 | -0.54% | 508,411 |
| Jan 30, 2026 | 57.84 | 59.22 | 57.40 | 59.22 | 57.90 | 1.79% | 472,286 |
| Jan 29, 2026 | 58.26 | 59.66 | 57.94 | 58.18 | 56.88 | 1.25% | 740,214 |
| Jan 28, 2026 | 56.84 | 57.94 | 56.32 | 57.46 | 56.18 | 0.81% | 477,159 |
| Jan 27, 2026 | 56.66 | 57.24 | 56.12 | 57.00 | 55.73 | 0.60% | 510,596 |
| Jan 26, 2026 | 56.72 | 57.34 | 56.22 | 56.66 | 55.39 | -0.39% | 370,042 |
| Jan 23, 2026 | 57.00 | 57.00 | 55.56 | 56.88 | 55.61 | 1.32% | 454,601 |
| Jan 22, 2026 | 58.26 | 58.86 | 56.06 | 56.14 | 54.88 | -2.33% | 968,978 |
| Jan 21, 2026 | 57.52 | 58.02 | 56.60 | 57.48 | 56.19 | 0.17% | 392,664 |
| Jan 20, 2026 | 57.78 | 58.26 | 56.92 | 57.38 | 56.10 | -1.71% | 270,379 |
| Jan 19, 2026 | 58.70 | 58.70 | 57.74 | 58.38 | 57.07 | -1.98% | 420,928 |
| Jan 16, 2026 | 60.00 | 60.20 | 59.48 | 59.56 | 58.23 | 1.67% | 511,668 |
| Jan 15, 2026 | 60.08 | 60.26 | 58.58 | 58.58 | 57.27 | -3.40% | 456,448 |
| Jan 14, 2026 | 60.00 | 60.94 | 59.40 | 60.64 | 59.28 | 1.10% | 688,564 |
| Jan 13, 2026 | 57.30 | 60.04 | 56.40 | 59.98 | 58.64 | 5.52% | 1,005,780 |
| Jan 12, 2026 | 58.00 | 58.00 | 56.40 | 56.84 | 55.57 | -2.10% | 514,694 |
| Jan 9, 2026 | 58.66 | 59.24 | 57.62 | 58.06 | 56.76 | 0.73% | 729,261 |
| Jan 8, 2026 | 56.82 | 59.30 | 56.82 | 57.64 | 56.35 | 2.93% | 1,337,841 |
| Jan 7, 2026 | 53.66 | 56.12 | 53.14 | 56.00 | 54.75 | 3.36% | 1,315,165 |
| Jan 6, 2026 | 53.08 | 54.18 | 52.32 | 54.18 | 52.97 | 2.07% | 648,902 |
| Jan 5, 2026 | 52.66 | 54.00 | 51.70 | 53.08 | 51.89 | 1.03% | 718,422 |
| Jan 2, 2026 | 54.50 | 54.50 | 52.38 | 52.54 | 51.37 | -3.42% | 570,957 |
| Dec 30, 2025 | 54.08 | 54.46 | 53.92 | 54.40 | 53.18 | 0.74% | 476,120 |
| Dec 29, 2025 | 53.38 | 54.12 | 53.22 | 54.00 | 52.79 | 0.90% | 390,063 |
| Dec 23, 2025 | 53.48 | 54.14 | 53.20 | 53.52 | 52.32 | -1.15% | 612,231 |
| Dec 22, 2025 | 54.66 | 54.88 | 53.62 | 54.14 | 52.93 | -0.33% | 546,806 |
| Dec 19, 2025 | 55.12 | 55.30 | 53.96 | 54.32 | 53.11 | -2.48% | 1,014,952 |
| Dec 18, 2025 | 57.00 | 57.16 | 55.44 | 55.70 | 54.45 | -1.62% | 483,755 |
| Dec 17, 2025 | 56.22 | 57.50 | 56.22 | 56.62 | 55.35 | 0.50% | 384,236 |
| Dec 16, 2025 | 56.34 | 56.50 | 55.52 | 56.34 | 55.08 | -0.74% | 884,980 |
| Dec 15, 2025 | 57.20 | 57.22 | 56.06 | 56.76 | 55.49 | -0.80% | 477,851 |
| Dec 12, 2025 | 57.34 | 57.76 | 56.64 | 57.22 | 55.94 | -0.73% | 620,193 |
| Dec 11, 2025 | 57.08 | 57.64 | 56.22 | 57.64 | 56.35 | 1.16% | 530,972 |
| Dec 10, 2025 | 58.00 | 58.14 | 56.90 | 56.98 | 55.71 | -1.35% | 457,621 |
| Dec 9, 2025 | 58.80 | 58.88 | 57.62 | 57.76 | 56.47 | -2.00% | 623,537 |
| Dec 8, 2025 | 58.30 | 59.32 | 57.62 | 58.94 | 57.62 | -2.13% | 682,154 |
| Dec 5, 2025 | 60.18 | 60.58 | 59.68 | 60.22 | 57.42 | 0.37% | 523,250 |
| Dec 4, 2025 | 60.22 | 60.66 | 59.68 | 60.00 | 57.21 | -1.12% | 575,754 |
| Dec 3, 2025 | 59.32 | 61.14 | 59.32 | 60.68 | 57.86 | 3.06% | 820,866 |
| Dec 2, 2025 | 59.52 | 59.78 | 58.48 | 58.88 | 56.14 | -0.44% | 931,696 |
| Dec 1, 2025 | 59.14 | 60.20 | 58.30 | 59.14 | 56.39 | -2.92% | 1,231,737 |
| Nov 28, 2025 | 61.40 | 61.54 | 60.64 | 60.92 | 58.09 | 0.46% | 651,226 |
| Nov 27, 2025 | 61.10 | 61.58 | 60.64 | 60.64 | 57.82 | -0.75% | 442,322 |
| Nov 26, 2025 | 61.10 | 61.60 | 59.84 | 61.10 | 58.26 | 0.89% | 606,657 |
| Nov 25, 2025 | 63.56 | 64.30 | 60.22 | 60.56 | 57.74 | -3.44% | 1,572,214 |
| Nov 24, 2025 | 65.00 | 65.12 | 62.48 | 62.72 | 59.80 | -3.18% | 883,147 |
| Nov 21, 2025 | 64.66 | 64.98 | 62.64 | 64.78 | 61.77 | -1.76% | 1,219,299 |
| Nov 20, 2025 | 66.50 | 66.50 | 65.50 | 65.94 | 62.87 | 0.67% | 464,591 |
| Nov 19, 2025 | 66.50 | 66.80 | 64.40 | 65.50 | 62.45 | 0.92% | 1,122,473 |
| Nov 18, 2025 | 65.00 | 65.40 | 64.38 | 64.90 | 61.88 | -2.26% | 451,075 |
| Nov 17, 2025 | 65.00 | 66.40 | 65.00 | 66.40 | 63.31 | 2.88% | 533,610 |
| Nov 14, 2025 | 64.98 | 65.86 | 63.50 | 64.54 | 61.54 | -1.10% | 603,680 |
| Nov 13, 2025 | 65.28 | 65.60 | 64.50 | 65.26 | 62.23 | 0.87% | 453,364 |
| Nov 12, 2025 | 63.50 | 65.22 | 63.50 | 64.70 | 61.69 | 0.43% | 680,270 |
| Nov 11, 2025 | 63.40 | 64.42 | 63.08 | 64.42 | 61.42 | 1.64% | 1,292,080 |
| Nov 10, 2025 | 63.16 | 63.46 | 62.36 | 63.38 | 60.43 | 0.67% | 534,890 |
| Nov 7, 2025 | 63.10 | 63.28 | 62.36 | 62.96 | 60.03 | -0.41% | 238,771 |
| Nov 6, 2025 | 62.38 | 63.64 | 61.92 | 63.22 | 60.28 | 1.35% | 465,996 |
| Nov 5, 2025 | 62.00 | 62.86 | 61.28 | 62.38 | 59.48 | -0.16% | 248,802 |
| Nov 4, 2025 | 64.00 | 64.00 | 61.74 | 62.48 | 59.57 | -2.38% | 461,728 |
| Nov 3, 2025 | 64.50 | 65.10 | 63.80 | 64.00 | 61.02 | 1.07% | 1,159,860 |
| Oct 31, 2025 | 64.10 | 64.10 | 62.60 | 63.32 | 60.38 | -1.06% | 638,139 |
| Oct 30, 2025 | 64.00 | 64.50 | 63.42 | 64.00 | 61.02 | 0.69% | 466,054 |
| Oct 29, 2025 | 63.08 | 64.24 | 62.98 | 63.56 | 60.60 | 1.76% | 1,013,951 |
| Oct 28, 2025 | 62.00 | 63.04 | 62.00 | 62.46 | 59.56 | 0.55% | 477,502 |
| Oct 27, 2025 | 62.80 | 63.00 | 61.62 | 62.12 | 59.23 | -0.38% | 268,792 |
| Oct 24, 2025 | 63.30 | 63.40 | 62.00 | 62.36 | 59.46 | -0.51% | 607,130 |
| Oct 23, 2025 | 60.50 | 63.18 | 60.50 | 62.68 | 59.77 | 6.09% | 1,714,080 |
| Oct 22, 2025 | 58.90 | 59.62 | 58.68 | 59.08 | 56.33 | 0.20% | 1,239,905 |
| Oct 21, 2025 | 59.40 | 60.14 | 58.60 | 58.96 | 56.22 | -1.73% | 388,649 |
| Oct 20, 2025 | 58.80 | 60.68 | 58.80 | 60.00 | 57.21 | 2.21% | 312,267 |
| Oct 17, 2025 | 58.54 | 59.42 | 57.58 | 58.70 | 55.97 | -1.51% | 458,706 |
| Oct 16, 2025 | 58.20 | 60.24 | 58.20 | 59.60 | 56.83 | 2.55% | 560,137 |
| Oct 15, 2025 | 56.86 | 58.20 | 56.48 | 58.12 | 55.42 | 2.90% | 470,405 |
| Oct 14, 2025 | 58.44 | 58.50 | 55.94 | 56.48 | 53.85 | -4.11% | 798,961 |