Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 55.70
-0.92 (-1.62%)
At close: Dec 18, 2025
Hafnia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 57.00 | 57.16 | 55.44 | 55.70 | 55.70 | -1.62% | 483,755 |
| Dec 17, 2025 | 56.22 | 57.50 | 56.22 | 56.62 | 56.62 | 0.50% | 384,236 |
| Dec 16, 2025 | 56.34 | 56.50 | 55.52 | 56.34 | 56.34 | -0.74% | 884,980 |
| Dec 15, 2025 | 57.20 | 57.22 | 56.06 | 56.76 | 56.76 | -0.80% | 477,851 |
| Dec 12, 2025 | 57.34 | 57.76 | 56.64 | 57.22 | 57.22 | -0.73% | 620,193 |
| Dec 11, 2025 | 57.08 | 57.64 | 56.22 | 57.64 | 57.64 | 1.16% | 530,972 |
| Dec 10, 2025 | 58.00 | 58.14 | 56.90 | 56.98 | 56.98 | -1.35% | 457,621 |
| Dec 9, 2025 | 58.80 | 58.88 | 57.62 | 57.76 | 57.76 | -2.00% | 623,537 |
| Dec 8, 2025 | 58.30 | 59.32 | 57.62 | 58.94 | 58.94 | -2.13% | 682,154 |
| Dec 5, 2025 | 60.18 | 60.58 | 59.68 | 60.22 | 58.73 | 0.37% | 523,250 |
| Dec 4, 2025 | 60.22 | 60.66 | 59.68 | 60.00 | 58.52 | -1.12% | 575,754 |
| Dec 3, 2025 | 59.32 | 61.14 | 59.32 | 60.68 | 59.18 | 3.06% | 820,866 |
| Dec 2, 2025 | 59.52 | 59.78 | 58.48 | 58.88 | 57.43 | -0.44% | 931,696 |
| Dec 1, 2025 | 59.14 | 60.20 | 58.30 | 59.14 | 57.68 | -2.92% | 1,231,737 |
| Nov 28, 2025 | 61.40 | 61.54 | 60.64 | 60.92 | 59.42 | 0.46% | 651,226 |
| Nov 27, 2025 | 61.10 | 61.58 | 60.64 | 60.64 | 59.14 | -0.75% | 442,322 |
| Nov 26, 2025 | 61.10 | 61.60 | 59.84 | 61.10 | 59.59 | 0.89% | 606,657 |
| Nov 25, 2025 | 63.56 | 64.30 | 60.22 | 60.56 | 59.06 | -3.44% | 1,572,214 |
| Nov 24, 2025 | 65.00 | 65.12 | 62.48 | 62.72 | 61.17 | -3.18% | 883,147 |
| Nov 21, 2025 | 64.66 | 64.98 | 62.64 | 64.78 | 63.18 | -1.76% | 1,219,299 |
| Nov 20, 2025 | 66.50 | 66.50 | 65.50 | 65.94 | 64.31 | 0.67% | 464,591 |
| Nov 19, 2025 | 66.50 | 66.80 | 64.40 | 65.50 | 63.88 | 0.92% | 1,122,473 |
| Nov 18, 2025 | 65.00 | 65.40 | 64.38 | 64.90 | 63.30 | -2.26% | 451,075 |
| Nov 17, 2025 | 65.00 | 66.40 | 65.00 | 66.40 | 64.76 | 2.88% | 533,610 |
| Nov 14, 2025 | 64.98 | 65.86 | 63.50 | 64.54 | 62.95 | -1.10% | 603,680 |
| Nov 13, 2025 | 65.28 | 65.60 | 64.50 | 65.26 | 63.65 | 0.87% | 453,364 |
| Nov 12, 2025 | 63.50 | 65.22 | 63.50 | 64.70 | 63.10 | 0.43% | 680,270 |
| Nov 11, 2025 | 63.40 | 64.42 | 63.08 | 64.42 | 62.83 | 1.64% | 1,292,080 |
| Nov 10, 2025 | 63.16 | 63.46 | 62.36 | 63.38 | 61.82 | 0.67% | 534,890 |
| Nov 7, 2025 | 63.10 | 63.28 | 62.36 | 62.96 | 61.41 | -0.41% | 238,771 |
| Nov 6, 2025 | 62.38 | 63.64 | 61.92 | 63.22 | 61.66 | 1.35% | 465,996 |
| Nov 5, 2025 | 62.00 | 62.86 | 61.28 | 62.38 | 60.84 | -0.16% | 248,802 |
| Nov 4, 2025 | 64.00 | 64.00 | 61.74 | 62.48 | 60.94 | -2.38% | 461,728 |
| Nov 3, 2025 | 64.50 | 65.10 | 63.80 | 64.00 | 62.42 | 1.07% | 1,159,860 |
| Oct 31, 2025 | 64.10 | 64.10 | 62.60 | 63.32 | 61.76 | -1.06% | 638,139 |
| Oct 30, 2025 | 64.00 | 64.50 | 63.42 | 64.00 | 62.42 | 0.69% | 466,054 |
| Oct 29, 2025 | 63.08 | 64.24 | 62.98 | 63.56 | 61.99 | 1.76% | 1,013,951 |
| Oct 28, 2025 | 62.00 | 63.04 | 62.00 | 62.46 | 60.92 | 0.55% | 477,502 |
| Oct 27, 2025 | 62.80 | 63.00 | 61.62 | 62.12 | 60.59 | -0.38% | 268,792 |
| Oct 24, 2025 | 63.30 | 63.40 | 62.00 | 62.36 | 60.82 | -0.51% | 607,130 |
| Oct 23, 2025 | 60.50 | 63.18 | 60.50 | 62.68 | 61.13 | 6.09% | 1,714,080 |
| Oct 22, 2025 | 58.90 | 59.62 | 58.68 | 59.08 | 57.62 | 0.20% | 1,239,905 |
| Oct 21, 2025 | 59.40 | 60.14 | 58.60 | 58.96 | 57.50 | -1.73% | 388,649 |
| Oct 20, 2025 | 58.80 | 60.68 | 58.80 | 60.00 | 58.52 | 2.21% | 312,267 |
| Oct 17, 2025 | 58.54 | 59.42 | 57.58 | 58.70 | 57.25 | -1.51% | 458,706 |
| Oct 16, 2025 | 58.20 | 60.24 | 58.20 | 59.60 | 58.13 | 2.55% | 560,137 |
| Oct 15, 2025 | 56.86 | 58.20 | 56.48 | 58.12 | 56.69 | 2.90% | 470,405 |
| Oct 14, 2025 | 58.44 | 58.50 | 55.94 | 56.48 | 55.09 | -4.11% | 798,961 |
| Oct 13, 2025 | 58.74 | 59.22 | 58.00 | 58.90 | 57.45 | -1.04% | 612,668 |
| Oct 10, 2025 | 59.30 | 59.92 | 58.44 | 59.52 | 58.05 | 0.37% | 486,911 |