Skip to main content
Havila Shipping ASA (OSL:HAVI)
Norway flag Norway · Delayed Price · Currency is NOK
1.140
-0.025 (-2.15%)
At close: Dec 5, 2025

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.171.171.131.141.14-2.15%59,287
Dec 4, 20251.131.181.131.171.170.43%36,366
Dec 3, 20251.131.161.121.161.163.11%127,096
Dec 2, 20251.131.181.131.131.130.45%257,203
Dec 1, 20251.181.181.091.121.12-5.49%101,890
Nov 28, 20251.201.201.181.191.19-0.84%18,792
Nov 27, 20251.231.231.171.201.20-2.85%58,677
Nov 26, 20251.211.231.211.231.231.65%82,553
Nov 25, 20251.161.221.161.211.214.31%231,030
Nov 24, 20251.181.201.011.161.16-2.52%128,198
Nov 21, 20251.201.241.181.191.19-0.83%167,835
Nov 20, 20251.241.241.201.201.20-3.61%169,301
Nov 19, 20251.251.251.191.251.252.89%159,405
Nov 18, 20251.231.251.211.211.21-1.22%119,682
Nov 17, 20251.251.261.231.231.23-1.61%32,698
Nov 14, 20251.271.271.221.251.250.81%29,526
Nov 13, 20251.251.251.211.241.241.23%5,421
Nov 12, 20251.211.271.211.221.22-1.21%208,416
Nov 11, 20251.231.241.181.241.240.82%159,270
Nov 10, 20251.201.251.201.231.231.66%10,104
Nov 7, 20251.201.231.201.211.21-1.63%23,175
Nov 6, 20251.241.241.211.231.230.82%17,275
Nov 5, 20251.251.251.181.221.22-1.62%65,984
Nov 4, 20251.181.241.181.241.241.65%24,287
Nov 3, 20251.251.251.191.221.220.41%45,431
Oct 31, 20251.191.211.191.211.210.83%16,466
Oct 30, 20251.201.201.191.201.20-27,000
Oct 29, 20251.201.241.201.201.20-141,622
Oct 28, 20251.251.291.181.201.20-331,203
Oct 27, 20251.241.241.191.201.20-2.83%262,660
Oct 24, 20251.231.261.211.241.242.92%219,870
Oct 23, 20251.211.291.201.201.200.84%269,896
Oct 22, 20251.181.221.181.191.19-20,937
Oct 21, 20251.231.231.171.191.19-3.25%202,616
Oct 20, 20251.181.371.181.231.233.80%143,822
Oct 17, 20251.191.271.191.191.19-5.20%138,655
Oct 16, 20251.291.371.251.251.25-1.19%284,292
Oct 15, 20251.191.271.181.271.279.05%128,216
Oct 14, 20251.181.261.161.161.16-2.11%126,192
Oct 13, 20251.241.301.161.191.19-5.20%1,455,559
Oct 10, 20251.301.301.251.251.25-0.79%261,499
Oct 9, 20251.261.261.241.261.26-172,825
Oct 8, 20251.261.301.261.261.260.40%268,276
Oct 7, 20251.301.301.261.261.26-3.09%136,899
Oct 6, 20251.341.341.301.301.30-0.38%64,543
Oct 3, 20251.321.321.301.301.30-1.89%90,669
Oct 2, 20251.351.351.301.331.331.53%100,643
Oct 1, 20251.311.341.311.311.31-0.38%126,586
Sep 30, 20251.351.351.311.311.31-2.60%139,157
Sep 29, 20251.351.361.341.351.35-3.24%145,817
Sep 26, 20251.321.421.321.391.393.73%129,684
Sep 25, 20251.361.391.321.341.34-1.83%225,621
Sep 24, 20251.391.401.361.371.37-1.80%66,818
Sep 23, 20251.351.391.351.391.39-0.36%113,126
Sep 22, 20251.411.411.361.401.40-1.06%125,856
Sep 19, 20251.461.461.411.411.41-40,991
Sep 18, 20251.421.431.391.411.41-57,856
Sep 17, 20251.401.471.401.411.410.71%53,003
Sep 16, 20251.481.481.391.401.40-2.44%304,105
Sep 15, 20251.461.461.431.441.44-1.71%77,333
Sep 12, 20251.451.461.441.461.46-0.34%142,659
Sep 11, 20251.451.481.431.471.47-1.68%55,180
Sep 10, 20251.481.501.461.491.491.02%272,345
Sep 9, 20251.451.491.451.481.483.15%147,212
Sep 8, 20251.421.461.421.431.43-0.35%105,304
Sep 5, 20251.421.451.421.441.440.35%79,741
Sep 4, 20251.421.471.421.431.43-2.72%229,719
Sep 3, 20251.511.511.431.471.473.52%240,533
Sep 2, 20251.471.541.421.421.42-3.07%285,618
Sep 1, 20251.441.471.441.471.471.38%12,232
Aug 29, 20251.431.461.431.451.451.76%14,939
Aug 28, 20251.501.501.421.421.420.71%133,548
Aug 27, 20251.431.481.401.411.41-0.70%96,617
Aug 26, 20251.461.461.411.421.42-2.74%111,148
Aug 25, 20251.571.571.421.461.464.29%172,208
Aug 22, 20251.441.441.351.401.40-3.45%398,435
Aug 21, 20251.451.501.441.451.45-2.03%191,577
Aug 20, 20251.501.501.461.481.48-1.33%319,264
Aug 19, 20251.491.531.491.501.50-72,912
Aug 18, 20251.431.601.431.501.50-5.06%262,183
Aug 15, 20251.751.751.471.581.58-4.24%490,906
Aug 14, 20251.691.691.651.651.65-2.65%166,593
Aug 13, 20251.691.711.561.701.70-0.29%358,529
Aug 12, 20251.741.741.621.701.70-1.73%539,653
Aug 11, 20251.881.881.701.731.73-2.81%913,491
Aug 8, 20251.792.021.691.781.7812.66%3,203,484
Aug 7, 20251.471.701.471.581.587.48%633,122
Aug 6, 20251.551.551.471.471.47-89,542
Aug 5, 20251.471.471.471.471.47-10,753
Aug 4, 20251.501.511.471.471.47-3.61%82,523
Aug 1, 20251.471.551.471.531.533.74%75,935
Jul 31, 20251.471.471.471.471.47-621
Jul 30, 20251.491.491.471.471.47-1.34%28,633
Jul 29, 20251.471.491.471.491.490.68%20,712
Jul 28, 20251.501.501.461.481.48-1.00%14,502
Jul 25, 20251.531.531.501.501.50-2.29%5,206
Jul 24, 20251.501.531.471.531.53-65,266
Jul 23, 20251.491.531.461.531.53-51,385
Jul 22, 20251.541.541.451.531.53-0.33%72,325
Jul 21, 20251.641.641.491.541.54-2.85%112,927