Havila Shipping ASA (LON:0LGI)
London · Delayed Price · Currency is GBP · Price in NOK 1.160
+0.075 (6.91%)
At close: Feb 27, 2026
Havila Shipping ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 6.91% | 1,644 |
| Feb 19, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 3.83% | 25,518 |
| Feb 17, 2026 | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | 6.63% | 10,671 |
| Feb 12, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -7.55% | 450 |
| Feb 5, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 6.85% | 2,020 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 16.43% | 10,670 |
| Jan 19, 2026 | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | -7.39% | 976 |
| Jan 16, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 2,500 |
| Jan 12, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -9.27% | 130 |
| Jan 7, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 7.67% | 194 |
| Jan 6, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 18.41% | 4,928 |
| Dec 29, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -2.90% | 432 |
| Dec 18, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | -14.55% | 250 |
| Dec 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -16.82% | 723 |
| Dec 4, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -4.51% | 870 |
| Nov 26, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 500 |
| Nov 13, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 78 |
| Nov 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 830 |
| Nov 5, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.06% | 5,000 |
| Nov 3, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.82% | 35 |
| Oct 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -2.78% | 588 |
| Oct 9, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 68 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 8,422 |
| Oct 2, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -7.14% | 72 |
| Sep 24, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.19% | 1,187 |
| Sep 23, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 1.11% | 292 |
| Sep 22, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -5.90% | 73 |
| Sep 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 310 |
| Sep 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 3,315 |
| Sep 10, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 2.76% | 3,315 |