Skip to main content
Havila Shipping ASA (OSL:HAVI)
Norway flag Norway · Delayed Price · Currency is NOK
1.040
-0.030 (-2.80%)
Mar 9, 2026, 4:25 PM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.071.101.051.10-2.34%34,105
Mar 6, 20261.101.111.071.071.07-2.73%159,624
Mar 5, 20261.051.121.051.101.10-1.35%73,995
Mar 4, 20261.131.151.081.121.120.45%115,955
Mar 3, 20261.151.161.061.111.11-1.77%177,643
Mar 2, 20261.101.141.071.131.130.44%200,136
Feb 27, 20261.161.161.071.131.13-3.85%290,903
Feb 26, 20261.161.201.101.171.177.83%437,217
Feb 25, 20261.121.171.071.091.09-2.69%114,590
Feb 24, 20261.121.201.121.121.12-279,317
Feb 23, 20261.191.191.121.121.12-4.70%207,190
Feb 20, 20261.081.191.071.171.177.34%384,070
Feb 19, 20261.051.091.031.091.093.81%388,592
Feb 18, 20261.071.071.011.051.050.48%46,424
Feb 17, 20261.091.091.001.051.056.63%144,341
Feb 16, 20260.911.090.910.980.98-1.01%550,800
Feb 13, 20260.961.000.960.990.993.56%25,685
Feb 12, 20260.980.980.940.960.96-2.25%71,672
Feb 11, 20260.910.990.910.980.986.77%83,331
Feb 10, 20260.941.000.920.920.92-3.58%117,355
Feb 9, 20261.051.050.910.950.95-6.40%402,070
Feb 6, 20260.901.030.901.021.02-0.98%71,621
Feb 5, 20261.041.060.971.031.03-0.49%84,191
Feb 4, 20261.091.091.031.031.03-4.63%61,387
Feb 3, 20261.001.121.001.081.088.00%277,592
Feb 2, 20261.001.000.971.001.00-24,071
Jan 30, 20261.001.000.961.001.002.67%93,712
Jan 29, 20260.941.000.940.970.973.40%153,805
Jan 28, 20261.001.000.930.940.94-3.68%140,402
Jan 27, 20260.900.980.900.980.987.95%280,454
Jan 26, 20260.890.960.890.910.91-1.52%70,728
Jan 23, 20260.900.950.880.920.922.22%97,793
Jan 22, 20260.950.950.900.900.90-3.23%113,191
Jan 21, 20260.960.960.880.930.93-2.11%488,446
Jan 20, 20260.880.960.880.950.956.74%110,949
Jan 19, 20260.850.900.850.890.894.46%75,929
Jan 16, 20260.950.950.850.850.85-9.36%292,668
Jan 15, 20260.900.940.900.940.941.08%88,356
Jan 14, 20260.920.950.910.930.93-0.21%137,517
Jan 13, 20260.920.960.920.930.93-3.92%65,063
Jan 12, 20260.910.970.910.970.971.46%26,623
Jan 9, 20260.920.970.910.960.96-1.44%492,466
Jan 8, 20260.921.000.920.970.97-0.21%51,218
Jan 7, 20261.001.020.950.970.97-1.22%646,651
Jan 6, 20260.881.080.880.980.9815.76%1,244,475
Jan 5, 20260.840.880.840.850.853.66%518,139
Jan 2, 20260.820.840.800.820.822.50%20,603
Dec 30, 20250.760.840.760.800.80-315,555
Dec 29, 20250.760.840.760.800.801.52%221,441
Dec 23, 20250.800.800.780.790.79-0.76%258,193
Dec 22, 20250.780.820.770.790.79-3.64%677,645
Dec 19, 20250.820.840.720.820.820.98%261,527
Dec 18, 20250.880.880.730.820.82-7.06%683,643
Dec 17, 20250.880.890.860.880.88-0.23%43,601
Dec 16, 20251.031.030.880.880.88-1.12%340,896
Dec 15, 20251.001.010.860.890.89-13.17%1,085,106
Dec 12, 20251.031.030.971.031.03-0.49%2,452,641
Dec 11, 20251.041.061.021.031.03-0.96%109,989
Dec 10, 20251.091.091.041.041.04-4.59%238,397
Dec 9, 20251.131.131.061.091.09-3.54%745,347
Dec 8, 20251.171.181.131.131.13-0.88%114,494
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