Hafnia Limited (OSL:HAFNI)
Norway
· Delayed Price · Currency is NOK 60.22
+0.22 (0.37%)
At close: Dec 5, 2025
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.18 | 60.58 | 59.68 | 60.22 | 60.22 | 0.37% | 523,250 |
| Dec 4, 2025 | 60.22 | 60.66 | 59.68 | 60.00 | 60.00 | -1.12% | 575,754 |
| Dec 3, 2025 | 59.32 | 61.14 | 59.32 | 60.68 | 60.68 | 3.06% | 820,866 |
| Dec 2, 2025 | 59.52 | 59.78 | 58.48 | 58.88 | 58.88 | -0.44% | 931,696 |
| Dec 1, 2025 | 59.14 | 60.20 | 58.30 | 59.14 | 59.14 | -2.92% | 1,231,737 |
| Nov 28, 2025 | 61.40 | 61.54 | 60.64 | 60.92 | 60.92 | 0.46% | 651,226 |
| Nov 27, 2025 | 61.10 | 61.58 | 60.64 | 60.64 | 60.64 | -0.75% | 442,322 |
| Nov 26, 2025 | 61.10 | 61.60 | 59.84 | 61.10 | 61.10 | 0.89% | 606,657 |
| Nov 25, 2025 | 63.56 | 64.30 | 60.22 | 60.56 | 60.56 | -3.44% | 1,572,214 |
| Nov 24, 2025 | 65.00 | 65.12 | 62.48 | 62.72 | 62.72 | -3.18% | 883,147 |
| Nov 21, 2025 | 64.66 | 64.98 | 62.64 | 64.78 | 64.78 | -1.76% | 1,219,299 |
| Nov 20, 2025 | 66.50 | 66.50 | 65.50 | 65.94 | 65.94 | 0.67% | 464,591 |
| Nov 19, 2025 | 66.50 | 66.80 | 64.40 | 65.50 | 65.50 | 0.92% | 1,122,473 |
| Nov 18, 2025 | 65.00 | 65.40 | 64.38 | 64.90 | 64.90 | -2.26% | 451,075 |
| Nov 17, 2025 | 65.00 | 66.40 | 65.00 | 66.40 | 66.40 | 2.88% | 533,610 |
| Nov 14, 2025 | 64.98 | 65.86 | 63.50 | 64.54 | 64.54 | -1.10% | 603,680 |
| Nov 13, 2025 | 65.28 | 65.60 | 64.50 | 65.26 | 65.26 | 0.87% | 453,364 |
| Nov 12, 2025 | 63.50 | 65.22 | 63.50 | 64.70 | 64.70 | 0.43% | 680,270 |
| Nov 11, 2025 | 63.40 | 64.42 | 63.08 | 64.42 | 64.42 | 1.64% | 1,292,080 |
| Nov 10, 2025 | 63.16 | 63.46 | 62.36 | 63.38 | 63.38 | 0.67% | 534,890 |
| Nov 7, 2025 | 63.10 | 63.28 | 62.36 | 62.96 | 62.96 | -0.41% | 238,771 |
| Nov 6, 2025 | 62.38 | 63.64 | 61.92 | 63.22 | 63.22 | 1.35% | 465,996 |
| Nov 5, 2025 | 62.00 | 62.86 | 61.28 | 62.38 | 62.38 | -0.16% | 248,802 |
| Nov 4, 2025 | 64.00 | 64.00 | 61.74 | 62.48 | 62.48 | -2.38% | 461,728 |
| Nov 3, 2025 | 64.50 | 65.10 | 63.80 | 64.00 | 64.00 | 1.07% | 1,159,860 |
| Oct 31, 2025 | 64.10 | 64.10 | 62.60 | 63.32 | 63.32 | -1.06% | 638,139 |
| Oct 30, 2025 | 64.00 | 64.50 | 63.42 | 64.00 | 64.00 | 0.69% | 466,054 |
| Oct 29, 2025 | 63.08 | 64.24 | 62.98 | 63.56 | 63.56 | 1.76% | 1,013,951 |
| Oct 28, 2025 | 62.00 | 63.04 | 62.00 | 62.46 | 62.46 | 0.55% | 477,502 |
| Oct 27, 2025 | 62.80 | 63.00 | 61.62 | 62.12 | 62.12 | -0.38% | 268,792 |
| Oct 24, 2025 | 63.30 | 63.40 | 62.00 | 62.36 | 62.36 | -0.51% | 607,130 |
| Oct 23, 2025 | 60.50 | 63.18 | 60.50 | 62.68 | 62.68 | 6.09% | 1,714,080 |
| Oct 22, 2025 | 58.90 | 59.62 | 58.68 | 59.08 | 59.08 | 0.20% | 1,239,905 |
| Oct 21, 2025 | 59.40 | 60.14 | 58.60 | 58.96 | 58.96 | -1.73% | 388,649 |
| Oct 20, 2025 | 58.80 | 60.68 | 58.80 | 60.00 | 60.00 | 2.21% | 312,267 |
| Oct 17, 2025 | 58.54 | 59.42 | 57.58 | 58.70 | 58.70 | -1.51% | 458,706 |
| Oct 16, 2025 | 58.20 | 60.24 | 58.20 | 59.60 | 59.60 | 2.55% | 560,137 |
| Oct 15, 2025 | 56.86 | 58.20 | 56.48 | 58.12 | 58.12 | 2.90% | 470,405 |
| Oct 14, 2025 | 58.44 | 58.50 | 55.94 | 56.48 | 56.48 | -4.11% | 798,961 |
| Oct 13, 2025 | 58.74 | 59.22 | 58.00 | 58.90 | 58.90 | -1.04% | 612,668 |
| Oct 10, 2025 | 59.30 | 59.92 | 58.44 | 59.52 | 59.52 | 0.37% | 486,911 |
| Oct 9, 2025 | 58.52 | 59.82 | 58.04 | 59.30 | 59.30 | 0.41% | 477,891 |
| Oct 8, 2025 | 59.62 | 60.42 | 58.98 | 59.06 | 59.06 | -1.34% | 314,359 |
| Oct 7, 2025 | 62.08 | 62.10 | 59.84 | 59.86 | 59.86 | -4.68% | 587,026 |
| Oct 6, 2025 | 62.50 | 63.18 | 62.16 | 62.80 | 62.80 | -0.38% | 419,710 |
| Oct 3, 2025 | 62.00 | 63.66 | 62.00 | 63.04 | 63.04 | 1.68% | 903,318 |
| Oct 2, 2025 | 61.88 | 62.60 | 61.38 | 62.00 | 62.00 | 0.62% | 602,756 |
| Oct 1, 2025 | 60.20 | 61.98 | 59.64 | 61.62 | 61.62 | 2.50% | 631,542 |
| Sep 30, 2025 | 60.00 | 60.46 | 59.44 | 60.12 | 60.12 | -0.89% | 621,413 |
| Sep 29, 2025 | 62.40 | 62.40 | 60.54 | 60.66 | 60.66 | -2.51% | 500,164 |
| Sep 26, 2025 | 62.28 | 62.52 | 61.62 | 62.22 | 62.22 | 0.45% | 438,582 |
| Sep 25, 2025 | 62.40 | 62.66 | 61.68 | 61.94 | 61.94 | -0.61% | 439,881 |
| Sep 24, 2025 | 61.16 | 62.50 | 60.92 | 62.32 | 62.32 | 1.04% | 621,791 |
| Sep 23, 2025 | 60.50 | 61.72 | 60.08 | 61.68 | 61.68 | 2.05% | 437,702 |
| Sep 22, 2025 | 60.20 | 60.90 | 60.18 | 60.44 | 60.44 | -0.85% | 587,235 |
| Sep 19, 2025 | 62.30 | 62.70 | 60.28 | 60.96 | 60.96 | -2.06% | 2,443,184 |
| Sep 18, 2025 | 62.54 | 63.22 | 62.22 | 62.24 | 62.24 | -0.32% | 838,932 |
| Sep 17, 2025 | 62.26 | 63.36 | 62.04 | 62.44 | 62.44 | 0.35% | 826,248 |
| Sep 16, 2025 | 62.00 | 62.38 | 61.42 | 62.22 | 62.22 | 0.35% | 564,212 |
| Sep 15, 2025 | 61.00 | 62.42 | 61.00 | 62.00 | 62.00 | 1.94% | 1,002,442 |
| Sep 12, 2025 | 60.04 | 61.76 | 60.04 | 60.82 | 60.82 | 1.77% | 1,028,902 |
| Sep 11, 2025 | 60.70 | 61.82 | 59.66 | 59.76 | 59.76 | -2.67% | 1,056,759 |
| Sep 10, 2025 | 62.20 | 62.20 | 60.62 | 61.40 | 61.40 | -1.03% | 707,646 |
| Sep 9, 2025 | 62.48 | 64.24 | 61.76 | 62.04 | 62.04 | 0.45% | 887,958 |
| Sep 8, 2025 | 60.74 | 62.70 | 60.72 | 61.76 | 61.76 | 1.61% | 969,374 |
| Sep 5, 2025 | 61.10 | 61.56 | 59.86 | 60.78 | 60.78 | -0.88% | 846,145 |
| Sep 4, 2025 | 62.44 | 62.48 | 60.14 | 61.32 | 61.32 | -0.03% | 1,205,809 |
| Sep 3, 2025 | 59.46 | 62.02 | 58.72 | 61.34 | 61.34 | 0.52% | 1,845,594 |
| Sep 2, 2025 | 61.04 | 62.10 | 60.80 | 61.02 | 59.81 | 0.23% | 643,329 |
| Sep 1, 2025 | 61.84 | 62.20 | 60.84 | 60.88 | 59.67 | -0.94% | 315,828 |
| Aug 29, 2025 | 60.78 | 62.30 | 60.72 | 61.46 | 60.24 | -0.07% | 785,614 |
| Aug 28, 2025 | 60.64 | 63.12 | 60.64 | 61.50 | 60.28 | 3.08% | 1,431,263 |
| Aug 27, 2025 | 61.00 | 61.46 | 58.60 | 59.66 | 58.48 | 0.03% | 1,321,343 |
| Aug 26, 2025 | 60.00 | 60.16 | 58.82 | 59.64 | 58.46 | -1.09% | 1,273,161 |
| Aug 25, 2025 | 60.20 | 60.80 | 60.02 | 60.30 | 59.11 | 0.07% | 337,188 |
| Aug 22, 2025 | 60.86 | 61.28 | 60.00 | 60.26 | 59.07 | 1.65% | 789,050 |
| Aug 21, 2025 | 57.22 | 59.54 | 57.20 | 59.28 | 58.11 | 4.66% | 691,962 |
| Aug 20, 2025 | 56.40 | 57.46 | 55.98 | 56.64 | 55.52 | 0.25% | 403,723 |
| Aug 19, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 55.38 | 1.73% | 672,537 |
| Aug 18, 2025 | 54.18 | 55.68 | 54.18 | 55.54 | 54.44 | 1.57% | 469,375 |
| Aug 15, 2025 | 55.76 | 55.76 | 54.28 | 54.68 | 53.60 | -2.43% | 569,392 |
| Aug 14, 2025 | 55.76 | 57.88 | 55.76 | 56.04 | 54.93 | 1.63% | 578,151 |
| Aug 13, 2025 | 55.30 | 55.82 | 54.88 | 55.14 | 54.05 | -0.07% | 419,274 |
| Aug 12, 2025 | 55.34 | 55.70 | 54.12 | 55.18 | 54.09 | -0.79% | 507,950 |
| Aug 11, 2025 | 57.46 | 57.46 | 54.82 | 55.62 | 54.52 | -3.84% | 559,118 |
| Aug 8, 2025 | 57.88 | 59.06 | 57.68 | 57.84 | 56.69 | -0.82% | 484,123 |
| Aug 7, 2025 | 59.70 | 59.84 | 58.32 | 58.32 | 57.17 | -3.92% | 627,399 |
| Aug 6, 2025 | 61.00 | 61.88 | 60.40 | 60.70 | 59.50 | 1.00% | 833,505 |
| Aug 5, 2025 | 58.00 | 61.00 | 57.56 | 60.10 | 58.91 | 4.34% | 1,116,223 |
| Aug 4, 2025 | 56.72 | 58.30 | 56.62 | 57.60 | 56.46 | 3.15% | 616,275 |
| Aug 1, 2025 | 57.00 | 57.36 | 55.52 | 55.84 | 54.73 | -2.28% | 591,067 |
| Jul 31, 2025 | 57.12 | 57.88 | 56.08 | 57.14 | 56.01 | -0.03% | 554,564 |
| Jul 30, 2025 | 56.24 | 57.20 | 55.64 | 57.16 | 56.03 | -1.18% | 842,557 |
| Jul 29, 2025 | 57.50 | 58.40 | 57.48 | 57.84 | 56.69 | 1.08% | 454,281 |
| Jul 28, 2025 | 56.18 | 57.40 | 55.88 | 57.22 | 56.09 | 2.18% | 694,988 |
| Jul 25, 2025 | 56.18 | 56.78 | 55.88 | 56.00 | 54.89 | - | 321,483 |
| Jul 24, 2025 | 56.08 | 56.94 | 55.86 | 56.00 | 54.89 | -0.14% | 317,925 |
| Jul 23, 2025 | 54.78 | 56.40 | 54.78 | 56.08 | 54.97 | 2.97% | 448,613 |
| Jul 22, 2025 | 53.34 | 54.78 | 53.34 | 54.46 | 53.38 | 2.99% | 425,064 |
| Jul 21, 2025 | 53.30 | 53.40 | 52.56 | 52.88 | 51.83 | -1.67% | 387,574 |