Hafnia Limited (OSL:HAFNI)
Norway · Delayed Price · Currency is NOK 80.30
-0.55 (-0.68%)
Sep 2, 2026, 4:25 PM CET
Hafnia Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 80.30 | 81.20 | 79.75 | 80.30 | 80.30 | -0.68% | 362,959 |
| Sep 1, 2026 | 79.80 | 81.05 | 77.70 | 80.85 | 80.85 | 2.47% | 1,126,048 |
| Aug 31, 2026 | 79.30 | 79.90 | 77.90 | 78.90 | 78.90 | 1.61% | 1,025,118 |
| Aug 28, 2026 | 76.90 | 79.45 | 76.00 | 77.65 | 77.65 | 1.30% | 1,194,574 |
| Aug 27, 2026 | 73.20 | 76.70 | 72.80 | 76.65 | 76.65 | 4.36% | 663,476 |
| Aug 26, 2026 | 76.10 | 77.95 | 73.35 | 73.45 | 73.45 | -3.48% | 712,176 |
| Aug 25, 2026 | 76.05 | 76.90 | 75.55 | 76.10 | 76.10 | 0.79% | 456,490 |
| Aug 24, 2026 | 75.55 | 76.35 | 74.35 | 75.50 | 75.50 | -1.31% | 412,929 |
| Aug 21, 2026 | 74.10 | 76.50 | 73.55 | 76.50 | 76.50 | 3.80% | 457,166 |
| Aug 20, 2026 | 74.95 | 75.35 | 73.50 | 73.70 | 73.70 | -0.61% | 525,879 |
| Aug 19, 2026 | 73.65 | 75.60 | 73.60 | 74.15 | 74.15 | 1.51% | 671,786 |
| Aug 18, 2026 | 74.50 | 74.60 | 72.35 | 73.05 | 73.05 | -1.22% | 307,863 |
| Aug 17, 2026 | 73.70 | 74.35 | 73.65 | 73.95 | 73.95 | 1.51% | 435,646 |
| Aug 14, 2026 | 72.95 | 73.45 | 72.30 | 72.85 | 72.85 | 0.48% | 362,802 |
| Aug 13, 2026 | 71.15 | 72.70 | 70.85 | 72.50 | 72.50 | 2.33% | 377,441 |
| Aug 12, 2026 | 71.00 | 71.75 | 69.00 | 70.85 | 70.85 | 0.85% | 333,318 |
| Aug 11, 2026 | 71.60 | 71.75 | 69.55 | 70.25 | 70.25 | -2.63% | 542,126 |
| Aug 10, 2026 | 71.50 | 72.35 | 71.30 | 72.15 | 72.15 | 1.55% | 218,918 |
| Aug 7, 2026 | 72.20 | 72.90 | 70.85 | 71.05 | 71.05 | -1.73% | 306,955 |
| Aug 6, 2026 | 70.15 | 72.35 | 69.70 | 72.30 | 72.30 | 2.84% | 262,622 |
| Aug 5, 2026 | 73.00 | 73.40 | 69.95 | 70.30 | 70.30 | -2.50% | 599,603 |
| Aug 4, 2026 | 72.85 | 73.95 | 71.90 | 72.10 | 72.10 | -0.76% | 420,894 |
| Aug 3, 2026 | 72.30 | 73.30 | 71.20 | 72.65 | 72.65 | -0.14% | 356,425 |
| Jul 31, 2026 | 73.50 | 73.50 | 72.55 | 72.75 | 72.75 | -0.14% | 329,783 |
| Jul 30, 2026 | 72.85 | 73.35 | 72.20 | 72.85 | 72.85 | 0.90% | 300,208 |
| Jul 29, 2026 | 72.95 | 73.55 | 72.10 | 72.20 | 72.20 | -0.89% | 232,609 |
| Jul 28, 2026 | 73.00 | 73.60 | 71.80 | 72.85 | 72.85 | 1.39% | 260,547 |
| Jul 27, 2026 | 73.80 | 73.80 | 70.70 | 71.85 | 71.85 | -3.10% | 333,986 |
| Jul 24, 2026 | 73.95 | 74.45 | 72.75 | 74.15 | 74.15 | 1.09% | 239,180 |
| Jul 23, 2026 | 73.00 | 73.85 | 72.65 | 73.35 | 73.35 | 1.38% | 308,089 |
| Jul 22, 2026 | 73.00 | 73.90 | 72.35 | 72.35 | 72.35 | -1.03% | 233,234 |
| Jul 21, 2026 | 71.50 | 73.15 | 70.70 | 73.10 | 73.10 | 1.88% | 309,172 |
| Jul 20, 2026 | 71.35 | 71.85 | 69.65 | 71.75 | 71.75 | 1.56% | 187,395 |
| Jul 17, 2026 | 71.05 | 71.70 | 69.60 | 70.65 | 70.65 | -2.28% | 281,064 |
| Jul 16, 2026 | 72.50 | 72.75 | 71.15 | 72.30 | 72.30 | -0.48% | 281,900 |
| Jul 15, 2026 | 72.10 | 73.25 | 72.05 | 72.65 | 72.65 | 0.14% | 254,787 |
| Jul 14, 2026 | 72.75 | 73.65 | 71.45 | 72.55 | 72.55 | 1.04% | 565,932 |
| Jul 13, 2026 | 71.50 | 73.40 | 71.50 | 71.80 | 71.80 | 3.09% | 504,624 |
| Jul 10, 2026 | 68.50 | 70.00 | 67.80 | 69.65 | 69.65 | 2.35% | 275,051 |
| Jul 9, 2026 | 70.50 | 71.75 | 68.05 | 68.05 | 68.05 | -4.42% | 249,849 |
| Jul 8, 2026 | 70.20 | 71.70 | 69.50 | 71.20 | 71.20 | 2.96% | 343,790 |
| Jul 7, 2026 | 69.00 | 69.90 | 68.20 | 69.15 | 69.15 | -2.12% | 284,837 |
| Jul 6, 2026 | 69.70 | 70.65 | 67.75 | 70.65 | 70.65 | 2.84% | 328,193 |
| Jul 3, 2026 | 69.80 | 70.15 | 68.70 | 68.70 | 68.70 | -0.15% | 223,935 |
| Jul 2, 2026 | 66.00 | 68.95 | 65.55 | 68.80 | 68.80 | 5.85% | 358,043 |
| Jul 1, 2026 | 66.00 | 66.20 | 65.00 | 65.00 | 65.00 | 0.46% | 551,526 |
| Jun 30, 2026 | 67.50 | 67.75 | 64.60 | 64.70 | 64.70 | -6.37% | 704,898 |
| Jun 29, 2026 | 68.60 | 69.95 | 67.50 | 69.10 | 69.10 | -0.93% | 398,260 |
| Jun 26, 2026 | 70.35 | 70.60 | 68.40 | 69.75 | 69.75 | -2.72% | 801,640 |
| Jun 25, 2026 | 73.30 | 73.30 | 71.35 | 71.70 | 71.70 | -3.50% | 307,148 |