Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 61.46
-0.04 (-0.07%)
Aug 29, 2025, 4:26 PM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 60.78 | 62.30 | 60.72 | 61.46 | 61.46 | -0.07% | 785,614 |
| Aug 28, 2025 | 60.64 | 63.12 | 60.64 | 61.50 | 61.50 | 3.08% | 1,431,263 |
| Aug 27, 2025 | 61.00 | 61.46 | 58.60 | 59.66 | 59.66 | 0.03% | 1,321,343 |
| Aug 26, 2025 | 60.00 | 60.16 | 58.82 | 59.64 | 59.64 | -1.09% | 1,273,161 |
| Aug 25, 2025 | 60.20 | 60.80 | 60.02 | 60.30 | 60.30 | 0.07% | 337,188 |
| Aug 22, 2025 | 60.86 | 61.28 | 60.00 | 60.26 | 60.26 | 1.65% | 789,050 |
| Aug 21, 2025 | 57.22 | 59.54 | 57.20 | 59.28 | 59.28 | 4.66% | 691,962 |
| Aug 20, 2025 | 56.40 | 57.46 | 55.98 | 56.64 | 56.64 | 0.25% | 403,723 |
| Aug 19, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.50 | 1.73% | 672,537 |
| Aug 18, 2025 | 54.18 | 55.68 | 54.18 | 55.54 | 55.54 | 1.57% | 469,375 |
| Aug 15, 2025 | 55.76 | 55.76 | 54.28 | 54.68 | 54.68 | -2.43% | 569,392 |
| Aug 14, 2025 | 55.76 | 57.88 | 55.76 | 56.04 | 56.04 | 1.63% | 578,151 |
| Aug 13, 2025 | 55.30 | 55.82 | 54.88 | 55.14 | 55.14 | -0.07% | 419,274 |
| Aug 12, 2025 | 55.34 | 55.70 | 54.12 | 55.18 | 55.18 | -0.79% | 507,950 |
| Aug 11, 2025 | 57.46 | 57.46 | 54.82 | 55.62 | 55.62 | -3.84% | 559,118 |
| Aug 8, 2025 | 57.88 | 59.06 | 57.68 | 57.84 | 57.84 | -0.82% | 484,123 |
| Aug 7, 2025 | 59.70 | 59.84 | 58.32 | 58.32 | 58.32 | -3.92% | 627,399 |
| Aug 6, 2025 | 61.00 | 61.88 | 60.40 | 60.70 | 60.70 | 1.00% | 833,505 |
| Aug 5, 2025 | 58.00 | 61.00 | 57.56 | 60.10 | 60.10 | 4.34% | 1,116,223 |
| Aug 4, 2025 | 56.72 | 58.30 | 56.62 | 57.60 | 57.60 | 3.15% | 616,275 |
| Aug 1, 2025 | 57.00 | 57.36 | 55.52 | 55.84 | 55.84 | -2.28% | 591,067 |
| Jul 31, 2025 | 57.12 | 57.88 | 56.08 | 57.14 | 57.14 | -0.03% | 554,564 |
| Jul 30, 2025 | 56.24 | 57.20 | 55.64 | 57.16 | 57.16 | -1.18% | 842,557 |
| Jul 29, 2025 | 57.50 | 58.40 | 57.48 | 57.84 | 57.84 | 1.08% | 454,281 |
| Jul 28, 2025 | 56.18 | 57.40 | 55.88 | 57.22 | 57.22 | 2.18% | 694,988 |
| Jul 25, 2025 | 56.18 | 56.78 | 55.88 | 56.00 | 56.00 | - | 321,483 |
| Jul 24, 2025 | 56.08 | 56.94 | 55.86 | 56.00 | 56.00 | -0.14% | 317,925 |
| Jul 23, 2025 | 54.78 | 56.40 | 54.78 | 56.08 | 56.08 | 2.97% | 448,613 |
| Jul 22, 2025 | 53.34 | 54.78 | 53.34 | 54.46 | 54.46 | 2.99% | 425,064 |
| Jul 21, 2025 | 53.30 | 53.40 | 52.56 | 52.88 | 52.88 | -1.67% | 387,574 |
| Jul 18, 2025 | 54.16 | 54.16 | 53.50 | 53.78 | 53.78 | - | 418,042 |
| Jul 17, 2025 | 53.50 | 54.00 | 52.86 | 53.78 | 53.78 | 0.82% | 305,901 |
| Jul 16, 2025 | 53.52 | 53.76 | 53.00 | 53.34 | 53.34 | 0.04% | 224,419 |
| Jul 15, 2025 | 53.24 | 54.60 | 53.24 | 53.32 | 53.32 | 0.26% | 411,609 |
| Jul 14, 2025 | 53.80 | 53.92 | 53.18 | 53.18 | 53.18 | -1.59% | 440,399 |
| Jul 11, 2025 | 52.76 | 54.84 | 52.50 | 54.04 | 54.04 | 2.58% | 586,844 |
| Jul 10, 2025 | 51.84 | 52.70 | 51.50 | 52.68 | 52.68 | 1.27% | 708,663 |
| Jul 9, 2025 | 53.74 | 53.74 | 52.02 | 52.02 | 52.02 | -2.55% | 475,454 |
| Jul 8, 2025 | 53.96 | 53.96 | 52.52 | 53.38 | 53.38 | -0.45% | 673,401 |
| Jul 7, 2025 | 51.02 | 54.10 | 51.00 | 53.62 | 53.62 | 5.34% | 677,241 |
| Jul 4, 2025 | 51.10 | 51.52 | 50.70 | 50.90 | 50.90 | -0.90% | 538,948 |
| Jul 3, 2025 | 51.00 | 51.80 | 50.58 | 51.36 | 51.36 | 1.99% | 673,350 |
| Jul 2, 2025 | 50.00 | 51.08 | 50.00 | 50.36 | 50.36 | 1.39% | 538,415 |
| Jul 1, 2025 | 50.50 | 50.50 | 48.62 | 49.67 | 49.67 | -1.92% | 703,415 |
| Jun 30, 2025 | 51.24 | 51.24 | 50.34 | 50.64 | 50.64 | -1.48% | 623,245 |
| Jun 27, 2025 | 52.50 | 52.50 | 50.90 | 51.40 | 51.40 | -2.13% | 415,950 |
| Jun 26, 2025 | 53.02 | 53.82 | 52.22 | 52.52 | 52.52 | -0.61% | 264,950 |
| Jun 25, 2025 | 53.00 | 53.74 | 52.26 | 52.84 | 52.84 | -0.41% | 785,215 |
| Jun 24, 2025 | 54.00 | 54.00 | 52.36 | 53.06 | 53.06 | -6.09% | 1,121,158 |
| Jun 23, 2025 | 57.40 | 58.00 | 56.00 | 56.50 | 56.50 | -0.28% | 847,264 |