Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 60.64
-0.46 (-0.75%)
Nov 27, 2025, 4:25 PM CET
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 61.10 | 61.60 | 59.84 | 61.10 | 61.10 | 0.89% | 606,657 |
| Nov 25, 2025 | 63.56 | 64.30 | 60.22 | 60.56 | 60.56 | -3.44% | 1,572,214 |
| Nov 24, 2025 | 65.00 | 65.12 | 62.48 | 62.72 | 62.72 | -3.18% | 883,147 |
| Nov 21, 2025 | 64.66 | 64.98 | 62.64 | 64.78 | 64.78 | -1.76% | 1,219,299 |
| Nov 20, 2025 | 66.50 | 66.50 | 65.50 | 65.94 | 65.94 | 0.67% | 464,591 |
| Nov 19, 2025 | 66.50 | 66.80 | 64.40 | 65.50 | 65.50 | 0.92% | 1,122,473 |
| Nov 18, 2025 | 65.00 | 65.40 | 64.38 | 64.90 | 64.90 | -2.26% | 451,075 |
| Nov 17, 2025 | 65.00 | 66.40 | 65.00 | 66.40 | 66.40 | 2.88% | 533,610 |
| Nov 14, 2025 | 64.98 | 65.86 | 63.50 | 64.54 | 64.54 | -1.10% | 603,680 |
| Nov 13, 2025 | 65.28 | 65.60 | 64.50 | 65.26 | 65.26 | 0.87% | 453,364 |
| Nov 12, 2025 | 63.50 | 65.22 | 63.50 | 64.70 | 64.70 | 0.43% | 680,270 |
| Nov 11, 2025 | 63.40 | 64.42 | 63.08 | 64.42 | 64.42 | 1.64% | 1,292,080 |
| Nov 10, 2025 | 63.16 | 63.46 | 62.36 | 63.38 | 63.38 | 0.67% | 534,890 |
| Nov 7, 2025 | 63.10 | 63.28 | 62.36 | 62.96 | 62.96 | -0.41% | 238,771 |
| Nov 6, 2025 | 62.38 | 63.64 | 61.92 | 63.22 | 63.22 | 1.35% | 465,996 |
| Nov 5, 2025 | 62.00 | 62.86 | 61.28 | 62.38 | 62.38 | -0.16% | 248,802 |
| Nov 4, 2025 | 64.00 | 64.00 | 61.74 | 62.48 | 62.48 | -2.38% | 461,728 |
| Nov 3, 2025 | 64.50 | 65.10 | 63.80 | 64.00 | 64.00 | 1.07% | 1,159,860 |
| Oct 31, 2025 | 64.10 | 64.10 | 62.60 | 63.32 | 63.32 | -1.06% | 638,139 |
| Oct 30, 2025 | 64.00 | 64.50 | 63.42 | 64.00 | 64.00 | 0.69% | 466,054 |
| Oct 29, 2025 | 63.08 | 64.24 | 62.98 | 63.56 | 63.56 | 1.76% | 1,013,951 |
| Oct 28, 2025 | 62.00 | 63.04 | 62.00 | 62.46 | 62.46 | 0.55% | 477,502 |
| Oct 27, 2025 | 62.80 | 63.00 | 61.62 | 62.12 | 62.12 | -0.38% | 268,792 |
| Oct 24, 2025 | 63.30 | 63.40 | 62.00 | 62.36 | 62.36 | -0.51% | 607,130 |
| Oct 23, 2025 | 60.50 | 63.18 | 60.50 | 62.68 | 62.68 | 6.09% | 1,714,080 |
| Oct 22, 2025 | 58.90 | 59.62 | 58.68 | 59.08 | 59.08 | 0.20% | 1,239,905 |
| Oct 21, 2025 | 59.40 | 60.14 | 58.60 | 58.96 | 58.96 | -1.73% | 388,649 |
| Oct 20, 2025 | 58.80 | 60.68 | 58.80 | 60.00 | 60.00 | 2.21% | 312,267 |
| Oct 17, 2025 | 58.54 | 59.42 | 57.58 | 58.70 | 58.70 | -1.51% | 458,706 |
| Oct 16, 2025 | 58.20 | 60.24 | 58.20 | 59.60 | 59.60 | 2.55% | 560,137 |
| Oct 15, 2025 | 56.86 | 58.20 | 56.48 | 58.12 | 58.12 | 2.90% | 470,405 |
| Oct 14, 2025 | 58.44 | 58.50 | 55.94 | 56.48 | 56.48 | -4.11% | 798,961 |
| Oct 13, 2025 | 58.74 | 59.22 | 58.00 | 58.90 | 58.90 | -1.04% | 612,668 |
| Oct 10, 2025 | 59.30 | 59.92 | 58.44 | 59.52 | 59.52 | 0.37% | 486,911 |
| Oct 9, 2025 | 58.52 | 59.82 | 58.04 | 59.30 | 59.30 | 0.41% | 477,891 |
| Oct 8, 2025 | 59.62 | 60.42 | 58.98 | 59.06 | 59.06 | -1.34% | 314,359 |
| Oct 7, 2025 | 62.08 | 62.10 | 59.84 | 59.86 | 59.86 | -4.68% | 587,026 |
| Oct 6, 2025 | 62.50 | 63.18 | 62.16 | 62.80 | 62.80 | -0.38% | 419,710 |
| Oct 3, 2025 | 62.00 | 63.66 | 62.00 | 63.04 | 63.04 | 1.68% | 903,318 |
| Oct 2, 2025 | 61.88 | 62.60 | 61.38 | 62.00 | 62.00 | 0.62% | 602,756 |
| Oct 1, 2025 | 60.20 | 61.98 | 59.64 | 61.62 | 61.62 | 2.50% | 631,542 |
| Sep 30, 2025 | 60.00 | 60.46 | 59.44 | 60.12 | 60.12 | -0.89% | 621,413 |
| Sep 29, 2025 | 62.40 | 62.40 | 60.54 | 60.66 | 60.66 | -2.51% | 500,164 |
| Sep 26, 2025 | 62.28 | 62.52 | 61.62 | 62.22 | 62.22 | 0.45% | 438,582 |
| Sep 25, 2025 | 62.40 | 62.66 | 61.68 | 61.94 | 61.94 | -0.61% | 439,881 |
| Sep 24, 2025 | 61.16 | 62.50 | 60.92 | 62.32 | 62.32 | 1.04% | 621,791 |
| Sep 23, 2025 | 60.50 | 61.72 | 60.08 | 61.68 | 61.68 | 2.05% | 437,702 |
| 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 |