Hafnia Limited (OSL:HAFNI)
Norway
· Delayed Price · Currency is NOK 81.70
+1.15 (1.43%)
Apr 29, 2026, 9:45 AM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 81.10 | 81.35 | 80.25 | 81.35 | - | 0.99% | 102,624 |
| Apr 28, 2026 | 79.40 | 80.80 | 79.40 | 80.55 | 80.55 | 3.27% | 699,904 |
| Apr 27, 2026 | 79.25 | 79.30 | 77.95 | 78.00 | 78.00 | -1.52% | 347,831 |
| Apr 24, 2026 | 78.55 | 79.95 | 77.65 | 79.20 | 79.20 | 1.34% | 572,523 |
| Apr 23, 2026 | 77.70 | 79.00 | 76.80 | 78.15 | 78.15 | 2.63% | 757,592 |
| Apr 22, 2026 | 78.75 | 78.75 | 75.90 | 76.15 | 76.15 | -2.75% | 469,207 |
| Apr 21, 2026 | 77.90 | 79.30 | 77.90 | 78.30 | 78.30 | 3.23% | 772,284 |
| Apr 20, 2026 | 76.30 | 76.60 | 74.25 | 75.85 | 75.85 | -2.13% | 692,218 |
| Apr 17, 2026 | 76.05 | 77.80 | 74.80 | 77.50 | 77.50 | 1.51% | 998,682 |
| Apr 16, 2026 | 77.00 | 77.20 | 75.30 | 76.35 | 76.35 | -1.74% | 611,973 |
| Apr 15, 2026 | 77.80 | 79.45 | 76.20 | 77.70 | 77.70 | -0.13% | 1,617,194 |
| Apr 14, 2026 | 76.70 | 79.20 | 76.30 | 77.80 | 77.80 | 0.13% | 732,630 |
| Apr 13, 2026 | 77.50 | 78.45 | 76.30 | 77.70 | 77.70 | 1.70% | 758,004 |
| Apr 10, 2026 | 79.20 | 79.40 | 76.25 | 76.40 | 76.40 | -4.74% | 1,250,078 |
| Apr 9, 2026 | 79.40 | 81.20 | 78.65 | 80.20 | 80.20 | 3.35% | 1,386,024 |
| Apr 8, 2026 | 78.20 | 79.75 | 75.95 | 77.60 | 77.60 | -1.52% | 1,467,448 |
| Apr 7, 2026 | 77.35 | 80.35 | 77.20 | 78.80 | 78.80 | 4.12% | 1,187,966 |
| Apr 1, 2026 | 75.14 | 76.94 | 73.82 | 75.68 | 75.68 | 1.47% | 694,940 |
| Mar 31, 2026 | 73.04 | 75.26 | 71.50 | 74.58 | 74.58 | 1.64% | 695,911 |
| Mar 30, 2026 | 72.90 | 73.50 | 71.12 | 73.38 | 73.38 | -0.08% | 535,842 |
| Mar 27, 2026 | 74.32 | 74.80 | 72.00 | 73.44 | 73.44 | -0.89% | 1,019,799 |
| Mar 26, 2026 | 72.82 | 74.52 | 72.20 | 74.10 | 74.10 | 2.21% | 1,035,404 |
| Mar 25, 2026 | 73.46 | 74.74 | 72.18 | 72.50 | 72.50 | -0.55% | 1,163,627 |
| Mar 24, 2026 | 70.60 | 73.18 | 70.08 | 72.90 | 72.90 | 4.44% | 854,816 |
| Mar 23, 2026 | 66.28 | 70.50 | 65.12 | 69.80 | 69.80 | 3.25% | 1,492,240 |
| Mar 20, 2026 | 66.98 | 69.24 | 66.58 | 67.60 | 67.60 | 0.60% | 1,921,100 |
| Mar 19, 2026 | 65.92 | 67.36 | 64.68 | 67.20 | 67.20 | 0.63% | 1,072,679 |
| Mar 18, 2026 | 64.78 | 67.26 | 64.00 | 66.78 | 66.78 | 4.77% | 825,040 |
| Mar 17, 2026 | 65.36 | 65.36 | 62.90 | 63.74 | 63.74 | -1.94% | 891,342 |
| Mar 16, 2026 | 64.62 | 66.20 | 63.92 | 65.00 | 65.00 | 1.18% | 902,173 |
| Mar 13, 2026 | 63.84 | 64.50 | 61.68 | 64.24 | 64.24 | -0.83% | 1,475,783 |
| Mar 12, 2026 | 67.78 | 68.42 | 64.76 | 64.78 | 64.78 | -8.09% | 1,532,357 |
| Mar 11, 2026 | 71.34 | 71.34 | 68.80 | 70.48 | 70.48 | -1.26% | 1,002,591 |
| Mar 10, 2026 | 71.00 | 72.62 | 69.80 | 71.38 | 71.38 | -0.83% | 888,567 |
| 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 |