Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 61.68
+1.24 (2.05%)
Sep 23, 2025, 4:27 PM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2025 | 60.50 | 60.80 | 60.08 | 60.56 | 60.56 | 0.20% | 193,871 |
| Sep 22, 2025 | 60.20 | 60.90 | 60.18 | 60.44 | 60.44 | -0.85% | 587,235 |
| Sep 19, 2025 | 62.30 | 62.70 | 60.28 | 60.96 | 60.96 | -2.06% | 2,443,184 |
| Sep 18, 2025 | 62.54 | 63.22 | 62.22 | 62.24 | 62.24 | -0.32% | 838,932 |
| Sep 17, 2025 | 62.26 | 63.36 | 62.04 | 62.44 | 62.44 | 0.35% | 826,248 |
| Sep 16, 2025 | 62.00 | 62.38 | 61.42 | 62.22 | 62.22 | 0.35% | 564,212 |
| Sep 15, 2025 | 61.00 | 62.42 | 61.00 | 62.00 | 62.00 | 1.94% | 1,002,442 |
| Sep 12, 2025 | 60.04 | 61.76 | 60.04 | 60.82 | 60.82 | 1.77% | 1,028,902 |
| Sep 11, 2025 | 60.70 | 61.82 | 59.66 | 59.76 | 59.76 | -2.67% | 1,056,759 |
| Sep 10, 2025 | 62.20 | 62.20 | 60.62 | 61.40 | 61.40 | -1.03% | 707,646 |
| Sep 9, 2025 | 62.48 | 64.24 | 61.76 | 62.04 | 62.04 | 0.45% | 887,958 |
| Sep 8, 2025 | 60.74 | 62.70 | 60.72 | 61.76 | 61.76 | 1.61% | 969,374 |
| Sep 5, 2025 | 61.10 | 61.56 | 59.86 | 60.78 | 60.78 | -0.88% | 846,145 |
| Sep 4, 2025 | 62.44 | 62.48 | 60.14 | 61.32 | 61.32 | -0.03% | 1,205,809 |
| Sep 3, 2025 | 59.46 | 62.02 | 58.72 | 61.34 | 61.34 | 0.52% | 1,845,594 |
| Sep 2, 2025 | 61.04 | 62.10 | 60.80 | 61.02 | 59.81 | 0.23% | 643,329 |
| Sep 1, 2025 | 61.84 | 62.20 | 60.84 | 60.88 | 59.67 | -0.94% | 315,828 |
| Aug 29, 2025 | 60.78 | 62.30 | 60.72 | 61.46 | 60.24 | -0.07% | 785,614 |
| Aug 28, 2025 | 60.64 | 63.12 | 60.64 | 61.50 | 60.28 | 3.08% | 1,431,263 |
| Aug 27, 2025 | 61.00 | 61.46 | 58.60 | 59.66 | 58.47 | 0.03% | 1,321,343 |
| Aug 26, 2025 | 60.00 | 60.16 | 58.82 | 59.64 | 58.45 | -1.09% | 1,273,161 |
| Aug 25, 2025 | 60.20 | 60.80 | 60.02 | 60.30 | 59.10 | 0.07% | 337,188 |
| Aug 22, 2025 | 60.86 | 61.28 | 60.00 | 60.26 | 60.14 | 1.65% | 789,050 |
| Aug 21, 2025 | 57.22 | 59.54 | 57.20 | 59.28 | 59.16 | 4.66% | 691,962 |
| Aug 20, 2025 | 56.40 | 57.46 | 55.98 | 56.64 | 56.53 | 0.25% | 403,723 |
| Aug 19, 2025 | 56.00 | 57.00 | 56.00 | 56.50 | 56.39 | 1.73% | 672,537 |
| Aug 18, 2025 | 54.18 | 55.68 | 54.18 | 55.54 | 55.43 | 1.57% | 469,375 |
| Aug 15, 2025 | 55.76 | 55.76 | 54.28 | 54.68 | 54.57 | -2.43% | 569,392 |
| Aug 14, 2025 | 55.76 | 57.88 | 55.76 | 56.04 | 55.93 | 1.63% | 578,151 |
| Aug 13, 2025 | 55.30 | 55.82 | 54.88 | 55.14 | 55.03 | -0.07% | 419,274 |
| Aug 12, 2025 | 55.34 | 55.70 | 54.12 | 55.18 | 55.07 | -0.79% | 507,950 |
| Aug 11, 2025 | 57.46 | 57.46 | 54.82 | 55.62 | 55.51 | -3.84% | 559,118 |
| Aug 8, 2025 | 57.88 | 59.06 | 57.68 | 57.84 | 57.73 | -0.82% | 484,123 |
| Aug 7, 2025 | 59.70 | 59.84 | 58.32 | 58.32 | 58.20 | -3.92% | 627,399 |
| Aug 6, 2025 | 61.00 | 61.88 | 60.40 | 60.70 | 60.58 | 1.00% | 833,505 |
| Aug 5, 2025 | 58.00 | 61.00 | 57.56 | 60.10 | 59.98 | 4.34% | 1,116,223 |
| Aug 4, 2025 | 56.72 | 58.30 | 56.62 | 57.60 | 57.49 | 3.15% | 616,275 |
| Aug 1, 2025 | 57.00 | 57.36 | 55.52 | 55.84 | 55.73 | -2.28% | 591,067 |
| Jul 31, 2025 | 57.12 | 57.88 | 56.08 | 57.14 | 57.03 | -0.03% | 554,564 |
| Jul 30, 2025 | 56.24 | 57.20 | 55.64 | 57.16 | 57.05 | -1.18% | 842,557 |
| Jul 29, 2025 | 57.50 | 58.40 | 57.48 | 57.84 | 57.73 | 1.08% | 454,281 |
| Jul 28, 2025 | 56.18 | 57.40 | 55.88 | 57.22 | 57.11 | 2.18% | 694,988 |
| Jul 25, 2025 | 56.18 | 56.78 | 55.88 | 56.00 | 55.89 | - | 321,483 |
| Jul 24, 2025 | 56.08 | 56.94 | 55.86 | 56.00 | 55.89 | -0.14% | 317,925 |
| Jul 23, 2025 | 54.78 | 56.40 | 54.78 | 56.08 | 55.97 | 2.97% | 448,613 |
| Jul 22, 2025 | 53.34 | 54.78 | 53.34 | 54.46 | 54.35 | 2.99% | 425,064 |
| Jul 21, 2025 | 53.30 | 53.40 | 52.56 | 52.88 | 52.78 | -1.67% | 387,574 |
| Jul 18, 2025 | 54.16 | 54.16 | 53.50 | 53.78 | 53.67 | - | 418,042 |
| Jul 17, 2025 | 53.50 | 54.00 | 52.86 | 53.78 | 53.67 | 0.82% | 305,901 |
| Jul 16, 2025 | 53.52 | 53.76 | 53.00 | 53.34 | 53.23 | 0.04% | 224,419 |