Skip to main content
Havila Shipping ASA (OSL:HAVI)
Norway flag Norway · Delayed Price · Currency is NOK
1.195
+0.025 (2.14%)
Apr 28, 2026, 4:25 PM CET

Havila Shipping ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.191.201.171.201.202.14%62,214
Apr 27, 20261.171.201.161.171.17-0.43%48,754
Apr 24, 20261.201.211.171.181.18-0.42%52,850
Apr 23, 20261.201.241.171.181.18-2.07%70,869
Apr 22, 20261.201.241.201.211.21-2.03%132,591
Apr 21, 20261.231.231.191.231.23-76,038
Apr 20, 20261.211.231.171.231.231.23%45,235
Apr 17, 20261.251.251.201.221.22-2.02%304,407
Apr 16, 20261.181.241.181.241.243.33%139,941
Apr 15, 20261.241.241.201.201.20-2.04%74,779
Apr 14, 20261.201.231.201.231.231.66%137,801
Apr 13, 20261.211.241.201.211.21-0.41%233,259
Apr 10, 20261.211.271.211.211.21-535,188
Apr 9, 20261.211.291.211.211.21-1.63%372,863
Apr 8, 20261.251.271.211.231.23-1.20%315,082
Apr 7, 20261.201.381.111.251.25-9.78%1,672,771
Apr 1, 20261.351.391.311.381.382.99%204,826
Mar 31, 20261.441.451.341.341.34-4.29%674,047
Mar 30, 20261.251.401.251.401.409.37%1,157,843
Mar 27, 20261.241.401.181.281.284.07%1,969,198
Mar 26, 20261.301.401.231.231.23-6.11%2,253,511
Mar 25, 20261.441.501.311.311.31-9.03%1,887,341
Mar 24, 20261.761.761.261.441.44-18.87%6,326,821
Mar 23, 20261.531.901.531.781.7827.24%11,522,020
Mar 20, 20261.051.901.051.401.4032.23%4,655,189
Mar 19, 20261.101.101.001.061.06-636,763
Mar 18, 20261.041.081.021.061.063.43%319,778
Mar 17, 20261.001.041.001.021.02-1.92%173,634
Mar 16, 20261.021.070.991.041.041.96%77,512
Mar 13, 20260.981.020.941.021.024.29%467,475
Mar 12, 20261.011.010.950.980.98-4.12%341,608
Mar 11, 20261.041.050.921.021.02-1.92%469,489
Mar 10, 20261.041.071.031.041.04-25,036
Mar 9, 20261.071.101.021.041.04-2.80%146,576
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